6448 ブラザー工業(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 | 1,420 | 1,434 | 1,397 | 1,402 | 1,442,400 | 1,402 |
| 2015-12-29 | 1,407 | 1,417 | 1,387 | 1,413 | 615,900 | 1,413 |
| 2015-12-28 | 1,370 | 1,415 | 1,370 | 1,406 | 711,000 | 1,406 |
| 2015-12-25 | 1,381 | 1,390 | 1,365 | 1,371 | 589,000 | 1,371 |
| 2015-12-24 | 1,397 | 1,412 | 1,386 | 1,386 | 1,298,600 | 1,386 |
| 2015-12-22 | 1,392 | 1,403 | 1,385 | 1,395 | 1,605,800 | 1,395 |
| 2015-12-21 | 1,400 | 1,408 | 1,373 | 1,388 | 1,154,400 | 1,388 |
| 2015-12-18 | 1,433 | 1,452 | 1,405 | 1,407 | 1,634,000 | 1,407 |
| 2015-12-17 | 1,450 | 1,464 | 1,431 | 1,431 | 926,300 | 1,431 |
| 2015-12-16 | 1,447 | 1,447 | 1,417 | 1,425 | 1,459,300 | 1,425 |
| 2015-12-15 | 1,424 | 1,435 | 1,411 | 1,415 | 1,331,300 | 1,415 |
| 2015-12-14 | 1,440 | 1,453 | 1,415 | 1,431 | 1,350,700 | 1,431 |
| 2015-12-11 | 1,447 | 1,482 | 1,447 | 1,476 | 1,523,600 | 1,476 |
| 2015-12-10 | 1,483 | 1,483 | 1,458 | 1,465 | 1,450,700 | 1,465 |
| 2015-12-09 | 1,519 | 1,534 | 1,505 | 1,510 | 1,708,100 | 1,510 |
| 2015-12-08 | 1,545 | 1,546 | 1,507 | 1,522 | 1,044,700 | 1,522 |
| 2015-12-07 | 1,520 | 1,552 | 1,520 | 1,541 | 1,619,000 | 1,541 |
| 2015-12-04 | 1,520 | 1,539 | 1,507 | 1,515 | 2,362,800 | 1,515 |
| 2015-12-03 | 1,536 | 1,567 | 1,535 | 1,563 | 2,154,800 | 1,563 |
| 2015-12-02 | 1,520 | 1,542 | 1,508 | 1,536 | 1,990,800 | 1,536 |
| 2015-12-01 | 1,482 | 1,516 | 1,479 | 1,513 | 1,512,500 | 1,513 |
| 2015-11-30 | 1,446 | 1,478 | 1,446 | 1,473 | 2,783,500 | 1,473 |
| 2015-11-27 | 1,450 | 1,462 | 1,445 | 1,452 | 950,400 | 1,452 |
| 2015-11-26 | 1,450 | 1,465 | 1,442 | 1,455 | 1,057,000 | 1,455 |
| 2015-11-25 | 1,440 | 1,463 | 1,438 | 1,448 | 1,279,600 | 1,448 |
| 2015-11-24 | 1,450 | 1,452 | 1,434 | 1,443 | 1,621,700 | 1,443 |
| 2015-11-20 | 1,461 | 1,474 | 1,451 | 1,460 | 922,700 | 1,460 |
| 2015-11-19 | 1,473 | 1,485 | 1,455 | 1,469 | 1,574,100 | 1,469 |
| 2015-11-18 | 1,450 | 1,463 | 1,447 | 1,452 | 881,600 | 1,452 |
| 2015-11-17 | 1,462 | 1,466 | 1,441 | 1,446 | 1,725,000 | 1,446 |
| 2015-11-16 | 1,430 | 1,450 | 1,424 | 1,445 | 894,300 | 1,445 |
| 2015-11-13 | 1,453 | 1,468 | 1,449 | 1,460 | 1,378,700 | 1,460 |
| 2015-11-12 | 1,459 | 1,475 | 1,456 | 1,470 | 1,264,600 | 1,470 |
| 2015-11-11 | 1,489 | 1,492 | 1,457 | 1,473 | 1,701,600 | 1,473 |
| 2015-11-10 | 1,519 | 1,519 | 1,490 | 1,500 | 1,979,300 | 1,500 |
| 2015-11-09 | 1,559 | 1,566 | 1,521 | 1,537 | 2,513,600 | 1,537 |
| 2015-11-06 | 1,519 | 1,547 | 1,502 | 1,541 | 1,444,000 | 1,541 |
| 2015-11-05 | 1,475 | 1,517 | 1,475 | 1,495 | 1,869,700 | 1,495 |
| 2015-11-04 | 1,531 | 1,554 | 1,464 | 1,470 | 2,927,800 | 1,470 |
| 2015-11-02 | 1,528 | 1,551 | 1,509 | 1,518 | 1,768,700 | 1,518 |
| 2015-10-30 | 1,611 | 1,624 | 1,544 | 1,558 | 2,438,300 | 1,558 |
| 2015-10-29 | 1,615 | 1,641 | 1,592 | 1,633 | 1,378,100 | 1,633 |
| 2015-10-28 | 1,580 | 1,603 | 1,573 | 1,585 | 900,200 | 1,585 |
| 2015-10-27 | 1,620 | 1,632 | 1,586 | 1,591 | 969,800 | 1,591 |
| 2015-10-26 | 1,652 | 1,663 | 1,627 | 1,630 | 1,388,100 | 1,630 |
| 2015-10-23 | 1,611 | 1,627 | 1,601 | 1,612 | 772,300 | 1,612 |
| 2015-10-22 | 1,548 | 1,580 | 1,546 | 1,563 | 564,800 | 1,563 |
| 2015-10-21 | 1,516 | 1,574 | 1,516 | 1,569 | 977,300 | 1,569 |
| 2015-10-20 | 1,512 | 1,520 | 1,501 | 1,514 | 644,000 | 1,514 |
| 2015-10-19 | 1,537 | 1,538 | 1,493 | 1,503 | 838,900 | 1,503 |
| 2015-10-16 | 1,545 | 1,563 | 1,533 | 1,542 | 975,200 | 1,542 |
| 2015-10-15 | 1,493 | 1,533 | 1,482 | 1,527 | 702,700 | 1,527 |
| 2015-10-14 | 1,546 | 1,548 | 1,496 | 1,501 | 934,100 | 1,501 |
| 2015-10-13 | 1,562 | 1,578 | 1,546 | 1,550 | 846,800 | 1,550 |
| 2015-10-09 | 1,538 | 1,583 | 1,529 | 1,583 | 1,141,800 | 1,583 |
| 2015-10-08 | 1,513 | 1,548 | 1,506 | 1,519 | 1,270,300 | 1,519 |
| 2015-10-07 | 1,477 | 1,515 | 1,474 | 1,503 | 1,240,300 | 1,503 |
| 2015-10-06 | 1,506 | 1,519 | 1,471 | 1,476 | 845,600 | 1,476 |
| 2015-10-05 | 1,481 | 1,493 | 1,461 | 1,472 | 857,700 | 1,472 |
| 2015-10-02 | 1,455 | 1,469 | 1,427 | 1,458 | 1,031,500 | 1,458 |
| 2015-10-01 | 1,429 | 1,472 | 1,401 | 1,458 | 1,298,300 | 1,458 |
| 2015-09-30 | 1,407 | 1,445 | 1,390 | 1,434 | 2,279,000 | 1,434 |
| 2015-09-29 | 1,465 | 1,468 | 1,371 | 1,377 | 3,795,900 | 1,377 |
| 2015-09-28 | 1,550 | 1,557 | 1,507 | 1,518 | 883,800 | 1,518 |
| 2015-09-25 | 1,543 | 1,570 | 1,521 | 1,566 | 860,200 | 1,566 |
| 2015-09-24 | 1,590 | 1,598 | 1,540 | 1,541 | 1,174,600 | 1,541 |
| 2015-09-18 | 1,631 | 1,631 | 1,592 | 1,602 | 1,562,000 | 1,602 |
| 2015-09-17 | 1,644 | 1,673 | 1,644 | 1,652 | 1,025,000 | 1,652 |
| 2015-09-16 | 1,662 | 1,668 | 1,615 | 1,629 | 1,490,400 | 1,629 |
| 2015-09-15 | 1,646 | 1,682 | 1,632 | 1,665 | 1,197,600 | 1,665 |
| 2015-09-14 | 1,670 | 1,677 | 1,616 | 1,631 | 780,900 | 1,631 |
| 2015-09-11 | 1,707 | 1,709 | 1,653 | 1,656 | 1,788,300 | 1,656 |
| 2015-09-10 | 1,629 | 1,674 | 1,617 | 1,667 | 1,042,300 | 1,667 |
| 2015-09-09 | 1,635 | 1,699 | 1,627 | 1,682 | 2,198,400 | 1,682 |
| 2015-09-08 | 1,585 | 1,597 | 1,554 | 1,558 | 793,000 | 1,558 |
| 2015-09-07 | 1,549 | 1,590 | 1,530 | 1,575 | 903,700 | 1,575 |
| 2015-09-04 | 1,619 | 1,619 | 1,543 | 1,559 | 1,468,700 | 1,559 |
| 2015-09-03 | 1,587 | 1,629 | 1,584 | 1,602 | 1,777,600 | 1,602 |
| 2015-09-02 | 1,573 | 1,598 | 1,550 | 1,559 | 1,711,100 | 1,559 |
| 2015-09-01 | 1,644 | 1,644 | 1,603 | 1,603 | 1,318,300 | 1,603 |
| 2015-08-31 | 1,685 | 1,685 | 1,650 | 1,657 | 982,900 | 1,657 |
| 2015-08-28 | 1,667 | 1,700 | 1,651 | 1,686 | 1,245,300 | 1,686 |
| 2015-08-27 | 1,645 | 1,660 | 1,615 | 1,616 | 1,046,100 | 1,616 |
| 2015-08-26 | 1,556 | 1,639 | 1,522 | 1,621 | 2,096,100 | 1,621 |
| 2015-08-25 | 1,530 | 1,645 | 1,530 | 1,566 | 2,453,700 | 1,566 |
| 2015-08-24 | 1,654 | 1,693 | 1,618 | 1,618 | 2,339,200 | 1,618 |
| 2015-08-21 | 1,733 | 1,764 | 1,727 | 1,730 | 1,791,500 | 1,730 |
| 2015-08-20 | 1,810 | 1,827 | 1,795 | 1,799 | 1,344,900 | 1,799 |
| 2015-08-19 | 1,858 | 1,869 | 1,822 | 1,822 | 1,221,000 | 1,822 |
| 2015-08-18 | 1,875 | 1,892 | 1,871 | 1,871 | 947,500 | 1,871 |
| 2015-08-17 | 1,879 | 1,887 | 1,862 | 1,880 | 1,091,900 | 1,880 |
| 2015-08-14 | 1,870 | 1,890 | 1,864 | 1,873 | 891,500 | 1,873 |
| 2015-08-13 | 1,863 | 1,896 | 1,856 | 1,879 | 1,013,500 | 1,879 |
| 2015-08-12 | 1,899 | 1,912 | 1,865 | 1,884 | 1,335,000 | 1,884 |
| 2015-08-11 | 1,915 | 1,929 | 1,907 | 1,917 | 1,849,300 | 1,917 |
| 2015-08-10 | 1,915 | 1,915 | 1,876 | 1,893 | 1,527,000 | 1,893 |
| 2015-08-07 | 1,914 | 1,926 | 1,904 | 1,915 | 1,296,200 | 1,915 |
| 2015-08-06 | 1,917 | 1,944 | 1,912 | 1,929 | 3,165,800 | 1,929 |
| 2015-08-05 | 1,850 | 1,910 | 1,814 | 1,904 | 3,019,500 | 1,904 |
| 2015-08-04 | 1,750 | 1,878 | 1,749 | 1,847 | 5,269,900 | 1,847 |
| 2015-08-03 | 1,717 | 1,723 | 1,685 | 1,689 | 809,100 | 1,689 |
| 2015-07-31 | 1,684 | 1,715 | 1,666 | 1,714 | 1,306,200 | 1,714 |
| 2015-07-30 | 1,650 | 1,676 | 1,650 | 1,653 | 1,140,700 | 1,653 |
| 2015-07-29 | 1,608 | 1,655 | 1,571 | 1,632 | 1,676,400 | 1,632 |
| 2015-07-28 | 1,670 | 1,688 | 1,660 | 1,676 | 1,120,300 | 1,676 |
| 2015-07-27 | 1,676 | 1,692 | 1,662 | 1,683 | 903,500 | 1,683 |
| 2015-07-24 | 1,670 | 1,697 | 1,669 | 1,682 | 731,000 | 1,682 |
| 2015-07-23 | 1,704 | 1,719 | 1,676 | 1,685 | 1,071,800 | 1,685 |
| 2015-07-22 | 1,719 | 1,722 | 1,700 | 1,701 | 1,032,100 | 1,701 |
| 2015-07-21 | 1,745 | 1,749 | 1,729 | 1,746 | 689,900 | 1,746 |
| 2015-07-17 | 1,725 | 1,731 | 1,716 | 1,728 | 641,000 | 1,728 |
| 2015-07-16 | 1,731 | 1,740 | 1,709 | 1,735 | 1,495,300 | 1,735 |
| 2015-07-15 | 1,730 | 1,742 | 1,718 | 1,732 | 1,286,800 | 1,732 |
| 2015-07-14 | 1,725 | 1,738 | 1,712 | 1,723 | 1,647,200 | 1,723 |
| 2015-07-13 | 1,665 | 1,700 | 1,660 | 1,691 | 1,042,100 | 1,691 |
| 2015-07-10 | 1,660 | 1,674 | 1,641 | 1,655 | 1,306,500 | 1,655 |
| 2015-07-09 | 1,614 | 1,650 | 1,563 | 1,647 | 2,536,100 | 1,647 |
| 2015-07-08 | 1,721 | 1,725 | 1,670 | 1,670 | 1,764,500 | 1,670 |
| 2015-07-07 | 1,711 | 1,726 | 1,708 | 1,720 | 1,210,800 | 1,720 |
| 2015-07-06 | 1,732 | 1,741 | 1,703 | 1,707 | 1,956,700 | 1,707 |
| 2015-07-03 | 1,746 | 1,769 | 1,744 | 1,768 | 1,159,000 | 1,768 |
| 2015-07-02 | 1,756 | 1,756 | 1,730 | 1,730 | 2,066,400 | 1,730 |
| 2015-07-01 | 1,772 | 1,785 | 1,747 | 1,756 | 1,017,800 | 1,756 |
| 2015-06-30 | 1,750 | 1,771 | 1,730 | 1,734 | 1,797,100 | 1,734 |
| 2015-06-29 | 1,767 | 1,767 | 1,737 | 1,750 | 1,750,800 | 1,750 |
| 2015-06-26 | 1,812 | 1,817 | 1,796 | 1,812 | 1,146,900 | 1,812 |
| 2015-06-25 | 1,840 | 1,843 | 1,824 | 1,827 | 968,100 | 1,827 |
| 2015-06-24 | 1,847 | 1,868 | 1,844 | 1,848 | 1,758,400 | 1,848 |
| 2015-06-23 | 1,838 | 1,868 | 1,827 | 1,866 | 1,397,200 | 1,866 |
| 2015-06-22 | 1,827 | 1,833 | 1,813 | 1,830 | 1,234,800 | 1,830 |
| 2015-06-19 | 1,801 | 1,831 | 1,801 | 1,827 | 1,946,800 | 1,827 |
| 2015-06-18 | 1,809 | 1,816 | 1,785 | 1,800 | 1,360,300 | 1,800 |
| 2015-06-17 | 1,820 | 1,822 | 1,798 | 1,802 | 1,261,200 | 1,802 |
| 2015-06-16 | 1,830 | 1,836 | 1,818 | 1,820 | 1,085,300 | 1,820 |
| 2015-06-15 | 1,843 | 1,843 | 1,827 | 1,838 | 957,200 | 1,838 |
| 2015-06-12 | 1,820 | 1,850 | 1,820 | 1,850 | 2,419,900 | 1,850 |
| 2015-06-11 | 1,864 | 1,880 | 1,846 | 1,854 | 2,034,500 | 1,854 |
| 2015-06-10 | 1,875 | 1,891 | 1,857 | 1,863 | 1,784,800 | 1,863 |
| 2015-06-09 | 1,929 | 1,938 | 1,875 | 1,875 | 1,470,500 | 1,875 |
| 2015-06-08 | 1,950 | 1,960 | 1,932 | 1,934 | 1,086,200 | 1,934 |
| 2015-06-05 | 1,960 | 1,964 | 1,934 | 1,958 | 1,602,700 | 1,958 |
| 2015-06-04 | 1,910 | 1,951 | 1,906 | 1,948 | 1,594,000 | 1,948 |
| 2015-06-03 | 1,917 | 1,941 | 1,915 | 1,915 | 982,100 | 1,915 |
| 2015-06-02 | 1,920 | 1,935 | 1,907 | 1,933 | 1,241,300 | 1,933 |
| 2015-06-01 | 1,951 | 1,955 | 1,927 | 1,936 | 837,300 | 1,936 |
| 2015-05-29 | 1,946 | 1,960 | 1,941 | 1,950 | 1,507,400 | 1,950 |
| 2015-05-28 | 1,932 | 1,960 | 1,926 | 1,939 | 1,492,900 | 1,939 |
| 2015-05-27 | 1,932 | 1,932 | 1,908 | 1,932 | 1,273,300 | 1,932 |
| 2015-05-26 | 1,913 | 1,940 | 1,911 | 1,931 | 856,900 | 1,931 |
| 2015-05-25 | 1,938 | 1,947 | 1,927 | 1,931 | 865,500 | 1,931 |
| 2015-05-22 | 1,904 | 1,925 | 1,900 | 1,924 | 1,185,200 | 1,924 |
| 2015-05-21 | 1,905 | 1,924 | 1,887 | 1,911 | 1,613,200 | 1,911 |
| 2015-05-20 | 1,881 | 1,883 | 1,868 | 1,876 | 1,753,800 | 1,876 |
| 2015-05-19 | 1,866 | 1,881 | 1,862 | 1,875 | 1,998,100 | 1,875 |
| 2015-05-18 | 1,860 | 1,874 | 1,851 | 1,860 | 1,641,900 | 1,860 |
| 2015-05-15 | 1,898 | 1,899 | 1,853 | 1,857 | 1,708,000 | 1,857 |
| 2015-05-14 | 1,862 | 1,906 | 1,862 | 1,898 | 1,005,500 | 1,898 |
| 2015-05-13 | 1,852 | 1,883 | 1,843 | 1,875 | 1,502,000 | 1,875 |
| 2015-05-12 | 1,900 | 1,901 | 1,867 | 1,884 | 2,253,100 | 1,884 |
| 2015-05-11 | 1,931 | 1,933 | 1,903 | 1,905 | 1,659,000 | 1,905 |
| 2015-05-08 | 1,950 | 1,955 | 1,909 | 1,920 | 1,575,100 | 1,920 |
| 2015-05-07 | 1,916 | 1,933 | 1,900 | 1,921 | 1,757,400 | 1,921 |
| 2015-05-01 | 1,912 | 1,939 | 1,900 | 1,939 | 1,223,000 | 1,939 |
| 2015-04-30 | 1,932 | 1,936 | 1,906 | 1,919 | 1,431,200 | 1,919 |
| 2015-04-28 | 1,967 | 1,970 | 1,954 | 1,962 | 831,900 | 1,962 |
| 2015-04-27 | 1,984 | 1,988 | 1,959 | 1,966 | 750,500 | 1,966 |
| 2015-04-24 | 1,971 | 1,984 | 1,958 | 1,979 | 1,089,100 | 1,979 |
| 2015-04-23 | 1,929 | 1,974 | 1,928 | 1,955 | 1,954,800 | 1,955 |
| 2015-04-22 | 1,937 | 1,937 | 1,915 | 1,921 | 1,396,200 | 1,921 |
| 2015-04-21 | 1,910 | 1,932 | 1,910 | 1,932 | 1,224,900 | 1,932 |
| 2015-04-20 | 1,920 | 1,921 | 1,900 | 1,900 | 1,253,900 | 1,900 |
| 2015-04-17 | 1,962 | 1,969 | 1,929 | 1,934 | 1,310,100 | 1,934 |
| 2015-04-16 | 1,900 | 1,952 | 1,900 | 1,952 | 1,567,600 | 1,952 |
| 2015-04-15 | 1,912 | 1,914 | 1,891 | 1,899 | 1,435,900 | 1,899 |
| 2015-04-14 | 1,926 | 1,934 | 1,916 | 1,921 | 1,233,100 | 1,921 |
| 2015-04-13 | 1,950 | 1,955 | 1,920 | 1,935 | 1,108,800 | 1,935 |
| 2015-04-10 | 1,949 | 1,957 | 1,931 | 1,946 | 977,300 | 1,946 |
| 2015-04-09 | 1,943 | 1,959 | 1,932 | 1,940 | 1,274,100 | 1,940 |
| 2015-04-08 | 1,986 | 1,986 | 1,938 | 1,941 | 1,766,700 | 1,941 |
| 2015-04-07 | 1,998 | 2,002 | 1,960 | 1,969 | 1,682,000 | 1,969 |
| 2015-04-06 | 1,942 | 1,969 | 1,934 | 1,955 | 1,679,400 | 1,955 |
| 2015-04-03 | 1,919 | 1,942 | 1,909 | 1,942 | 1,511,500 | 1,942 |
| 2015-04-02 | 1,929 | 1,946 | 1,906 | 1,935 | 1,409,500 | 1,935 |
| 2015-04-01 | 1,899 | 1,933 | 1,898 | 1,912 | 2,197,600 | 1,912 |
| 2015-03-31 | 1,943 | 1,952 | 1,904 | 1,913 | 2,802,000 | 1,913 |
| 2015-03-30 | 1,906 | 1,931 | 1,901 | 1,924 | 1,304,400 | 1,924 |
| 2015-03-27 | 1,930 | 1,955 | 1,902 | 1,924 | 1,553,600 | 1,924 |
| 2015-03-26 | 1,962 | 1,973 | 1,935 | 1,951 | 1,515,600 | 1,951 |
| 2015-03-25 | 1,959 | 1,984 | 1,958 | 1,984 | 1,531,100 | 1,984 |
| 2015-03-24 | 1,954 | 1,967 | 1,945 | 1,962 | 1,312,200 | 1,962 |
| 2015-03-23 | 1,945 | 1,954 | 1,930 | 1,954 | 886,600 | 1,954 |
| 2015-03-20 | 1,935 | 1,945 | 1,926 | 1,944 | 1,086,400 | 1,944 |
| 2015-03-19 | 1,960 | 1,973 | 1,926 | 1,944 | 1,242,500 | 1,944 |
| 2015-03-18 | 1,921 | 1,953 | 1,918 | 1,950 | 2,298,800 | 1,950 |
| 2015-03-17 | 1,912 | 1,921 | 1,905 | 1,915 | 1,814,500 | 1,915 |
| 2015-03-16 | 1,897 | 1,919 | 1,889 | 1,900 | 2,183,400 | 1,900 |
| 2015-03-13 | 1,895 | 1,915 | 1,888 | 1,888 | 2,994,600 | 1,888 |
| 2015-03-12 | 1,950 | 1,950 | 1,888 | 1,891 | 6,703,000 | 1,891 |
| 2015-03-11 | 1,979 | 2,012 | 1,975 | 2,005 | 1,802,700 | 2,005 |
| 2015-03-10 | 1,981 | 1,993 | 1,968 | 1,980 | 988,900 | 1,980 |
| 2015-03-09 | 1,984 | 1,984 | 1,954 | 1,970 | 777,000 | 1,970 |
| 2015-03-06 | 1,948 | 1,985 | 1,946 | 1,985 | 1,251,800 | 1,985 |
| 2015-03-05 | 1,936 | 1,958 | 1,934 | 1,958 | 1,148,700 | 1,958 |
| 2015-03-04 | 1,954 | 1,954 | 1,912 | 1,937 | 1,909,000 | 1,937 |
| 2015-03-03 | 2,010 | 2,012 | 1,969 | 1,973 | 1,749,900 | 1,973 |
| 2015-03-02 | 2,005 | 2,014 | 1,990 | 2,000 | 1,100,100 | 2,000 |
| 2015-02-27 | 2,019 | 2,022 | 1,994 | 2,016 | 1,279,700 | 2,016 |
| 2015-02-26 | 1,987 | 1,999 | 1,956 | 1,999 | 1,736,800 | 1,999 |
| 2015-02-25 | 2,034 | 2,034 | 2,003 | 2,009 | 684,100 | 2,009 |
| 2015-02-24 | 2,035 | 2,035 | 2,012 | 2,024 | 864,000 | 2,024 |
| 2015-02-23 | 2,035 | 2,040 | 2,004 | 2,021 | 1,500,400 | 2,021 |
| 2015-02-20 | 1,999 | 2,038 | 1,991 | 2,019 | 2,032,000 | 2,019 |
| 2015-02-19 | 1,969 | 1,988 | 1,944 | 1,984 | 1,500,100 | 1,984 |
| 2015-02-18 | 1,968 | 1,980 | 1,957 | 1,963 | 1,802,000 | 1,963 |
| 2015-02-17 | 1,932 | 1,947 | 1,912 | 1,941 | 869,200 | 1,941 |
| 2015-02-16 | 1,960 | 1,963 | 1,915 | 1,931 | 1,096,300 | 1,931 |
| 2015-02-13 | 1,959 | 1,966 | 1,928 | 1,928 | 1,737,800 | 1,928 |
| 2015-02-12 | 1,923 | 1,944 | 1,908 | 1,940 | 1,830,800 | 1,940 |
| 2015-02-10 | 1,888 | 1,907 | 1,879 | 1,898 | 1,326,500 | 1,898 |
| 2015-02-09 | 1,910 | 1,925 | 1,883 | 1,893 | 1,249,800 | 1,893 |
| 2015-02-06 | 1,945 | 1,945 | 1,872 | 1,894 | 3,077,500 | 1,894 |
| 2015-02-05 | 2,020 | 2,025 | 1,876 | 1,882 | 5,880,200 | 1,882 |
| 2015-02-04 | 2,044 | 2,068 | 2,022 | 2,049 | 1,708,200 | 2,049 |
| 2015-02-03 | 2,039 | 2,039 | 1,997 | 2,021 | 1,385,900 | 2,021 |
| 2015-02-02 | 2,002 | 2,024 | 1,986 | 2,000 | 994,500 | 2,000 |
| 2015-01-30 | 2,078 | 2,098 | 2,034 | 2,034 | 1,554,300 | 2,034 |
| 2015-01-29 | 2,054 | 2,077 | 2,036 | 2,039 | 739,700 | 2,039 |
| 2015-01-28 | 2,047 | 2,080 | 2,042 | 2,068 | 787,200 | 2,068 |
| 2015-01-27 | 2,087 | 2,099 | 2,058 | 2,079 | 1,037,000 | 2,079 |
| 2015-01-26 | 2,020 | 2,050 | 2,017 | 2,041 | 1,153,200 | 2,041 |
| 2015-01-23 | 2,073 | 2,094 | 2,060 | 2,069 | 1,022,700 | 2,069 |
| 2015-01-22 | 2,123 | 2,128 | 2,032 | 2,050 | 1,813,500 | 2,050 |
| 2015-01-21 | 2,112 | 2,149 | 2,103 | 2,134 | 1,637,500 | 2,134 |
| 2015-01-20 | 2,046 | 2,111 | 2,044 | 2,109 | 1,098,000 | 2,109 |
| 2015-01-19 | 2,066 | 2,070 | 2,013 | 2,035 | 1,474,300 | 2,035 |
| 2015-01-16 | 2,050 | 2,077 | 2,018 | 2,048 | 2,152,700 | 2,048 |
| 2015-01-15 | 2,079 | 2,105 | 2,054 | 2,091 | 1,772,800 | 2,091 |
| 2015-01-14 | 2,097 | 2,115 | 2,065 | 2,078 | 1,289,900 | 2,078 |
| 2015-01-13 | 2,098 | 2,133 | 2,074 | 2,131 | 1,242,400 | 2,131 |
| 2015-01-09 | 2,126 | 2,154 | 2,113 | 2,127 | 1,089,900 | 2,127 |
| 2015-01-08 | 2,103 | 2,121 | 2,092 | 2,102 | 963,100 | 2,102 |
| 2015-01-07 | 2,080 | 2,100 | 2,054 | 2,078 | 949,800 | 2,078 |
| 2015-01-06 | 2,090 | 2,115 | 2,082 | 2,098 | 1,135,600 | 2,098 |
| 2015-01-05 | 2,190 | 2,192 | 2,141 | 2,152 | 1,234,600 | 2,152 |
分割・併合履歴 ： [1983-11-16]1株→1.05株