6454 マックス(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 | 1,253 | 1,253 | 1,249 | 1,249 | 23,000 | 1,249 |
| 2015-12-29 | 1,217 | 1,255 | 1,214 | 1,255 | 32,000 | 1,255 |
| 2015-12-28 | 1,209 | 1,218 | 1,209 | 1,217 | 9,000 | 1,217 |
| 2015-12-25 | 1,212 | 1,212 | 1,203 | 1,203 | 8,000 | 1,203 |
| 2015-12-24 | 1,208 | 1,209 | 1,197 | 1,198 | 19,000 | 1,198 |
| 2015-12-22 | 1,218 | 1,218 | 1,202 | 1,203 | 12,000 | 1,203 |
| 2015-12-21 | 1,208 | 1,210 | 1,200 | 1,204 | 31,000 | 1,204 |
| 2015-12-18 | 1,230 | 1,235 | 1,208 | 1,215 | 50,000 | 1,215 |
| 2015-12-17 | 1,224 | 1,235 | 1,222 | 1,227 | 20,000 | 1,227 |
| 2015-12-16 | 1,201 | 1,218 | 1,201 | 1,218 | 26,000 | 1,218 |
| 2015-12-15 | 1,212 | 1,214 | 1,188 | 1,195 | 25,000 | 1,195 |
| 2015-12-14 | 1,195 | 1,213 | 1,195 | 1,212 | 14,000 | 1,212 |
| 2015-12-11 | 1,219 | 1,232 | 1,210 | 1,218 | 142,000 | 1,218 |
| 2015-12-10 | 1,276 | 1,282 | 1,246 | 1,249 | 36,000 | 1,249 |
| 2015-12-09 | 1,276 | 1,281 | 1,273 | 1,276 | 12,000 | 1,276 |
| 2015-12-08 | 1,289 | 1,291 | 1,280 | 1,289 | 38,000 | 1,289 |
| 2015-12-07 | 1,272 | 1,282 | 1,269 | 1,280 | 35,000 | 1,280 |
| 2015-12-04 | 1,260 | 1,266 | 1,244 | 1,261 | 38,000 | 1,261 |
| 2015-12-03 | 1,273 | 1,278 | 1,265 | 1,273 | 33,000 | 1,273 |
| 2015-12-02 | 1,284 | 1,285 | 1,277 | 1,284 | 24,000 | 1,284 |
| 2015-12-01 | 1,272 | 1,277 | 1,268 | 1,277 | 16,000 | 1,277 |
| 2015-11-30 | 1,265 | 1,275 | 1,263 | 1,272 | 29,000 | 1,272 |
| 2015-11-27 | 1,268 | 1,278 | 1,268 | 1,273 | 23,000 | 1,273 |
| 2015-11-26 | 1,266 | 1,269 | 1,265 | 1,268 | 16,000 | 1,268 |
| 2015-11-25 | 1,284 | 1,284 | 1,264 | 1,266 | 30,000 | 1,266 |
| 2015-11-24 | 1,265 | 1,281 | 1,265 | 1,279 | 20,000 | 1,279 |
| 2015-11-20 | 1,290 | 1,290 | 1,263 | 1,275 | 54,000 | 1,275 |
| 2015-11-19 | 1,283 | 1,294 | 1,283 | 1,293 | 17,000 | 1,293 |
| 2015-11-18 | 1,293 | 1,293 | 1,270 | 1,283 | 22,000 | 1,283 |
| 2015-11-17 | 1,289 | 1,296 | 1,279 | 1,288 | 38,000 | 1,288 |
| 2015-11-16 | 1,273 | 1,273 | 1,258 | 1,266 | 15,000 | 1,266 |
| 2015-11-13 | 1,270 | 1,280 | 1,264 | 1,273 | 26,000 | 1,273 |
| 2015-11-12 | 1,278 | 1,297 | 1,273 | 1,296 | 31,000 | 1,296 |
| 2015-11-11 | 1,270 | 1,275 | 1,242 | 1,275 | 35,000 | 1,275 |
| 2015-11-10 | 1,257 | 1,282 | 1,257 | 1,261 | 31,000 | 1,261 |
| 2015-11-09 | 1,254 | 1,280 | 1,254 | 1,275 | 35,000 | 1,275 |
| 2015-11-06 | 1,247 | 1,254 | 1,247 | 1,252 | 11,000 | 1,252 |
| 2015-11-05 | 1,230 | 1,247 | 1,229 | 1,243 | 37,000 | 1,243 |
| 2015-11-04 | 1,214 | 1,231 | 1,210 | 1,230 | 41,000 | 1,230 |
| 2015-11-02 | 1,232 | 1,232 | 1,202 | 1,203 | 19,000 | 1,203 |
| 2015-10-30 | 1,228 | 1,230 | 1,222 | 1,227 | 77,000 | 1,227 |
| 2015-10-29 | 1,222 | 1,228 | 1,208 | 1,216 | 29,000 | 1,216 |
| 2015-10-28 | 1,211 | 1,211 | 1,207 | 1,210 | 14,000 | 1,210 |
| 2015-10-27 | 1,228 | 1,228 | 1,209 | 1,211 | 20,000 | 1,211 |
| 2015-10-26 | 1,221 | 1,225 | 1,216 | 1,224 | 23,000 | 1,224 |
| 2015-10-23 | 1,178 | 1,193 | 1,176 | 1,191 | 29,000 | 1,191 |
| 2015-10-22 | 1,167 | 1,174 | 1,162 | 1,173 | 13,000 | 1,173 |
| 2015-10-21 | 1,151 | 1,167 | 1,150 | 1,167 | 33,000 | 1,167 |
| 2015-10-20 | 1,153 | 1,153 | 1,150 | 1,151 | 13,000 | 1,151 |
| 2015-10-19 | 1,153 | 1,160 | 1,150 | 1,153 | 17,000 | 1,153 |
| 2015-10-16 | 1,165 | 1,165 | 1,157 | 1,157 | 16,000 | 1,157 |
| 2015-10-15 | 1,158 | 1,165 | 1,158 | 1,159 | 9,000 | 1,159 |
| 2015-10-14 | 1,162 | 1,164 | 1,152 | 1,154 | 26,000 | 1,154 |
| 2015-10-13 | 1,165 | 1,175 | 1,161 | 1,170 | 16,000 | 1,170 |
| 2015-10-09 | 1,160 | 1,170 | 1,157 | 1,170 | 17,000 | 1,170 |
| 2015-10-08 | 1,148 | 1,155 | 1,146 | 1,152 | 14,000 | 1,152 |
| 2015-10-07 | 1,144 | 1,148 | 1,137 | 1,148 | 52,000 | 1,148 |
| 2015-10-06 | 1,150 | 1,162 | 1,140 | 1,144 | 43,000 | 1,144 |
| 2015-10-05 | 1,170 | 1,170 | 1,138 | 1,142 | 36,000 | 1,142 |
| 2015-10-02 | 1,155 | 1,168 | 1,138 | 1,155 | 27,000 | 1,155 |
| 2015-10-01 | 1,133 | 1,171 | 1,126 | 1,155 | 46,000 | 1,155 |
| 2015-09-30 | 1,143 | 1,147 | 1,121 | 1,125 | 45,000 | 1,125 |
| 2015-09-29 | 1,133 | 1,141 | 1,122 | 1,133 | 30,000 | 1,133 |
| 2015-09-28 | 1,141 | 1,159 | 1,140 | 1,143 | 26,000 | 1,143 |
| 2015-09-25 | 1,128 | 1,150 | 1,127 | 1,145 | 24,000 | 1,145 |
| 2015-09-24 | 1,146 | 1,146 | 1,123 | 1,123 | 46,000 | 1,123 |
| 2015-09-18 | 1,164 | 1,164 | 1,153 | 1,158 | 28,000 | 1,158 |
| 2015-09-17 | 1,161 | 1,169 | 1,161 | 1,164 | 21,000 | 1,164 |
| 2015-09-16 | 1,163 | 1,169 | 1,156 | 1,165 | 18,000 | 1,165 |
| 2015-09-15 | 1,158 | 1,176 | 1,153 | 1,159 | 21,000 | 1,159 |
| 2015-09-14 | 1,196 | 1,202 | 1,151 | 1,153 | 57,000 | 1,153 |
| 2015-09-11 | 1,215 | 1,225 | 1,209 | 1,212 | 72,000 | 1,212 |
| 2015-09-10 | 1,190 | 1,218 | 1,182 | 1,201 | 17,000 | 1,201 |
| 2015-09-09 | 1,190 | 1,214 | 1,190 | 1,212 | 26,000 | 1,212 |
| 2015-09-08 | 1,170 | 1,170 | 1,161 | 1,162 | 24,000 | 1,162 |
| 2015-09-07 | 1,193 | 1,212 | 1,174 | 1,175 | 32,000 | 1,175 |
| 2015-09-04 | 1,196 | 1,225 | 1,184 | 1,188 | 37,000 | 1,188 |
| 2015-09-03 | 1,187 | 1,259 | 1,187 | 1,194 | 39,000 | 1,194 |
| 2015-09-02 | 1,200 | 1,232 | 1,173 | 1,173 | 51,000 | 1,173 |
| 2015-09-01 | 1,277 | 1,277 | 1,202 | 1,204 | 58,000 | 1,204 |
| 2015-08-31 | 1,267 | 1,295 | 1,223 | 1,293 | 60,000 | 1,293 |
| 2015-08-28 | 1,176 | 1,242 | 1,176 | 1,237 | 34,000 | 1,237 |
| 2015-08-27 | 1,190 | 1,197 | 1,156 | 1,156 | 45,000 | 1,156 |
| 2015-08-26 | 1,130 | 1,184 | 1,130 | 1,173 | 36,000 | 1,173 |
| 2015-08-25 | 1,126 | 1,154 | 1,116 | 1,128 | 40,000 | 1,128 |
| 2015-08-24 | 1,250 | 1,278 | 1,173 | 1,177 | 46,000 | 1,177 |
| 2015-08-21 | 1,269 | 1,293 | 1,260 | 1,270 | 36,000 | 1,270 |
| 2015-08-20 | 1,292 | 1,292 | 1,276 | 1,279 | 12,000 | 1,279 |
| 2015-08-19 | 1,308 | 1,312 | 1,281 | 1,288 | 30,000 | 1,288 |
| 2015-08-18 | 1,310 | 1,313 | 1,308 | 1,308 | 12,000 | 1,308 |
| 2015-08-17 | 1,304 | 1,306 | 1,302 | 1,306 | 12,000 | 1,306 |
| 2015-08-14 | 1,305 | 1,307 | 1,302 | 1,304 | 12,000 | 1,304 |
| 2015-08-13 | 1,315 | 1,322 | 1,303 | 1,305 | 39,000 | 1,305 |
| 2015-08-12 | 1,312 | 1,342 | 1,312 | 1,325 | 8,000 | 1,325 |
| 2015-08-11 | 1,319 | 1,350 | 1,316 | 1,319 | 29,000 | 1,319 |
| 2015-08-10 | 1,309 | 1,337 | 1,309 | 1,337 | 15,000 | 1,337 |
| 2015-08-07 | 1,303 | 1,321 | 1,303 | 1,321 | 16,000 | 1,321 |
| 2015-08-06 | 1,358 | 1,360 | 1,307 | 1,310 | 39,000 | 1,310 |
| 2015-08-05 | 1,368 | 1,368 | 1,340 | 1,356 | 109,000 | 1,356 |
| 2015-08-04 | 1,360 | 1,371 | 1,344 | 1,371 | 56,000 | 1,371 |
| 2015-08-03 | 1,334 | 1,350 | 1,334 | 1,344 | 21,000 | 1,344 |
| 2015-07-31 | 1,320 | 1,348 | 1,320 | 1,341 | 19,000 | 1,341 |
| 2015-07-30 | 1,325 | 1,330 | 1,308 | 1,320 | 148,000 | 1,320 |
| 2015-07-29 | 1,311 | 1,333 | 1,309 | 1,329 | 97,000 | 1,329 |
| 2015-07-28 | 1,303 | 1,306 | 1,291 | 1,299 | 61,000 | 1,299 |
| 2015-07-27 | 1,317 | 1,317 | 1,296 | 1,308 | 37,000 | 1,308 |
| 2015-07-24 | 1,307 | 1,308 | 1,304 | 1,304 | 17,000 | 1,304 |
| 2015-07-23 | 1,310 | 1,316 | 1,305 | 1,315 | 23,000 | 1,315 |
| 2015-07-22 | 1,302 | 1,316 | 1,302 | 1,310 | 26,000 | 1,310 |
| 2015-07-21 | 1,328 | 1,330 | 1,303 | 1,319 | 69,000 | 1,319 |
| 2015-07-17 | 1,311 | 1,312 | 1,291 | 1,310 | 32,000 | 1,310 |
| 2015-07-16 | 1,284 | 1,301 | 1,284 | 1,301 | 26,000 | 1,301 |
| 2015-07-15 | 1,270 | 1,293 | 1,270 | 1,289 | 56,000 | 1,289 |
| 2015-07-14 | 1,258 | 1,270 | 1,258 | 1,270 | 19,000 | 1,270 |
| 2015-07-13 | 1,258 | 1,264 | 1,253 | 1,255 | 21,000 | 1,255 |
| 2015-07-10 | 1,257 | 1,272 | 1,249 | 1,255 | 55,000 | 1,255 |
| 2015-07-09 | 1,255 | 1,278 | 1,255 | 1,260 | 51,000 | 1,260 |
| 2015-07-08 | 1,297 | 1,297 | 1,276 | 1,276 | 29,000 | 1,276 |
| 2015-07-07 | 1,294 | 1,317 | 1,294 | 1,304 | 22,000 | 1,304 |
| 2015-07-06 | 1,319 | 1,322 | 1,283 | 1,287 | 34,000 | 1,287 |
| 2015-07-03 | 1,314 | 1,332 | 1,314 | 1,328 | 30,000 | 1,328 |
| 2015-07-02 | 1,312 | 1,324 | 1,304 | 1,321 | 49,000 | 1,321 |
| 2015-07-01 | 1,311 | 1,311 | 1,295 | 1,300 | 16,000 | 1,300 |
| 2015-06-30 | 1,287 | 1,310 | 1,281 | 1,310 | 84,000 | 1,310 |
| 2015-06-29 | 1,272 | 1,298 | 1,272 | 1,276 | 46,000 | 1,276 |
| 2015-06-26 | 1,294 | 1,301 | 1,294 | 1,300 | 25,000 | 1,300 |
| 2015-06-25 | 1,296 | 1,303 | 1,294 | 1,295 | 30,000 | 1,295 |
| 2015-06-24 | 1,302 | 1,304 | 1,298 | 1,302 | 48,000 | 1,302 |
| 2015-06-23 | 1,300 | 1,302 | 1,290 | 1,302 | 64,000 | 1,302 |
| 2015-06-22 | 1,289 | 1,294 | 1,278 | 1,288 | 48,000 | 1,288 |
| 2015-06-19 | 1,287 | 1,287 | 1,272 | 1,284 | 45,000 | 1,284 |
| 2015-06-18 | 1,291 | 1,291 | 1,268 | 1,268 | 24,000 | 1,268 |
| 2015-06-17 | 1,291 | 1,295 | 1,275 | 1,281 | 36,000 | 1,281 |
| 2015-06-16 | 1,295 | 1,295 | 1,285 | 1,288 | 41,000 | 1,288 |
| 2015-06-15 | 1,307 | 1,308 | 1,297 | 1,300 | 43,000 | 1,300 |
| 2015-06-12 | 1,318 | 1,318 | 1,314 | 1,317 | 77,000 | 1,317 |
| 2015-06-11 | 1,308 | 1,313 | 1,306 | 1,313 | 56,000 | 1,313 |
| 2015-06-10 | 1,302 | 1,307 | 1,300 | 1,300 | 42,000 | 1,300 |
| 2015-06-09 | 1,311 | 1,312 | 1,303 | 1,304 | 41,000 | 1,304 |
| 2015-06-08 | 1,313 | 1,317 | 1,310 | 1,313 | 11,000 | 1,313 |
| 2015-06-05 | 1,307 | 1,316 | 1,301 | 1,312 | 92,000 | 1,312 |
| 2015-06-04 | 1,309 | 1,310 | 1,305 | 1,310 | 34,000 | 1,310 |
| 2015-06-03 | 1,304 | 1,317 | 1,302 | 1,312 | 57,000 | 1,312 |
| 2015-06-02 | 1,306 | 1,307 | 1,302 | 1,306 | 52,000 | 1,306 |
| 2015-06-01 | 1,310 | 1,310 | 1,298 | 1,301 | 78,000 | 1,301 |
| 2015-05-29 | 1,306 | 1,308 | 1,300 | 1,303 | 53,000 | 1,303 |
| 2015-05-28 | 1,316 | 1,320 | 1,303 | 1,312 | 49,000 | 1,312 |
| 2015-05-27 | 1,313 | 1,319 | 1,310 | 1,315 | 46,000 | 1,315 |
| 2015-05-26 | 1,317 | 1,325 | 1,314 | 1,316 | 32,000 | 1,316 |
| 2015-05-25 | 1,328 | 1,328 | 1,314 | 1,316 | 43,000 | 1,316 |
| 2015-05-22 | 1,322 | 1,323 | 1,313 | 1,323 | 48,000 | 1,323 |
| 2015-05-21 | 1,310 | 1,324 | 1,308 | 1,315 | 78,000 | 1,315 |
| 2015-05-20 | 1,300 | 1,307 | 1,299 | 1,307 | 45,000 | 1,307 |
| 2015-05-19 | 1,301 | 1,303 | 1,298 | 1,300 | 26,000 | 1,300 |
| 2015-05-18 | 1,301 | 1,317 | 1,291 | 1,302 | 51,000 | 1,302 |
| 2015-05-15 | 1,300 | 1,330 | 1,292 | 1,301 | 39,000 | 1,301 |
| 2015-05-14 | 1,300 | 1,307 | 1,298 | 1,303 | 53,000 | 1,303 |
| 2015-05-13 | 1,307 | 1,318 | 1,301 | 1,302 | 38,000 | 1,302 |
| 2015-05-12 | 1,316 | 1,323 | 1,315 | 1,322 | 38,000 | 1,322 |
| 2015-05-11 | 1,331 | 1,332 | 1,316 | 1,324 | 59,000 | 1,324 |
| 2015-05-08 | 1,330 | 1,343 | 1,321 | 1,324 | 35,000 | 1,324 |
| 2015-05-07 | 1,319 | 1,342 | 1,298 | 1,342 | 81,000 | 1,342 |
| 2015-05-01 | 1,350 | 1,360 | 1,283 | 1,289 | 95,000 | 1,289 |
| 2015-04-30 | 1,390 | 1,390 | 1,343 | 1,352 | 99,000 | 1,352 |
| 2015-04-28 | 1,376 | 1,386 | 1,374 | 1,379 | 54,000 | 1,379 |
| 2015-04-27 | 1,382 | 1,389 | 1,373 | 1,387 | 17,000 | 1,387 |
| 2015-04-24 | 1,374 | 1,382 | 1,370 | 1,374 | 35,000 | 1,374 |
| 2015-04-23 | 1,382 | 1,391 | 1,375 | 1,387 | 32,000 | 1,387 |
| 2015-04-22 | 1,377 | 1,392 | 1,377 | 1,391 | 29,000 | 1,391 |
| 2015-04-21 | 1,383 | 1,397 | 1,378 | 1,397 | 19,000 | 1,397 |
| 2015-04-20 | 1,379 | 1,400 | 1,352 | 1,393 | 65,000 | 1,393 |
| 2015-04-17 | 1,399 | 1,399 | 1,379 | 1,389 | 20,000 | 1,389 |
| 2015-04-16 | 1,400 | 1,401 | 1,390 | 1,397 | 20,000 | 1,397 |
| 2015-04-15 | 1,404 | 1,406 | 1,396 | 1,406 | 26,000 | 1,406 |
| 2015-04-14 | 1,375 | 1,404 | 1,372 | 1,404 | 41,000 | 1,404 |
| 2015-04-13 | 1,397 | 1,402 | 1,376 | 1,380 | 50,000 | 1,380 |
| 2015-04-10 | 1,424 | 1,424 | 1,391 | 1,410 | 51,000 | 1,410 |
| 2015-04-09 | 1,426 | 1,427 | 1,417 | 1,424 | 33,000 | 1,424 |
| 2015-04-08 | 1,426 | 1,428 | 1,418 | 1,424 | 60,000 | 1,424 |
| 2015-04-07 | 1,433 | 1,436 | 1,415 | 1,426 | 34,000 | 1,426 |
| 2015-04-06 | 1,422 | 1,422 | 1,397 | 1,417 | 54,000 | 1,417 |
| 2015-04-03 | 1,421 | 1,438 | 1,418 | 1,420 | 35,000 | 1,420 |
| 2015-04-02 | 1,410 | 1,433 | 1,392 | 1,424 | 97,000 | 1,424 |
| 2015-04-01 | 1,415 | 1,415 | 1,379 | 1,397 | 50,000 | 1,397 |
| 2015-03-31 | 1,410 | 1,430 | 1,381 | 1,415 | 92,000 | 1,415 |
| 2015-03-30 | 1,372 | 1,383 | 1,361 | 1,380 | 66,000 | 1,380 |
| 2015-03-27 | 1,391 | 1,406 | 1,372 | 1,377 | 63,000 | 1,377 |
| 2015-03-26 | 1,448 | 1,448 | 1,419 | 1,430 | 56,000 | 1,430 |
| 2015-03-25 | 1,451 | 1,451 | 1,417 | 1,448 | 84,000 | 1,448 |
| 2015-03-24 | 1,453 | 1,463 | 1,445 | 1,455 | 48,000 | 1,455 |
| 2015-03-23 | 1,412 | 1,469 | 1,412 | 1,462 | 99,000 | 1,462 |
| 2015-03-20 | 1,407 | 1,411 | 1,400 | 1,403 | 86,000 | 1,403 |
| 2015-03-19 | 1,392 | 1,401 | 1,373 | 1,394 | 99,000 | 1,394 |
| 2015-03-18 | 1,416 | 1,416 | 1,401 | 1,411 | 27,000 | 1,411 |
| 2015-03-17 | 1,412 | 1,416 | 1,407 | 1,409 | 62,000 | 1,409 |
| 2015-03-16 | 1,409 | 1,420 | 1,406 | 1,415 | 56,000 | 1,415 |
| 2015-03-13 | 1,409 | 1,420 | 1,395 | 1,409 | 138,000 | 1,409 |
| 2015-03-12 | 1,440 | 1,440 | 1,413 | 1,413 | 77,000 | 1,413 |
| 2015-03-11 | 1,417 | 1,449 | 1,417 | 1,448 | 54,000 | 1,448 |
| 2015-03-10 | 1,439 | 1,446 | 1,410 | 1,435 | 65,000 | 1,435 |
| 2015-03-09 | 1,405 | 1,421 | 1,392 | 1,411 | 55,000 | 1,411 |
| 2015-03-06 | 1,405 | 1,409 | 1,400 | 1,408 | 31,000 | 1,408 |
| 2015-03-05 | 1,405 | 1,413 | 1,382 | 1,405 | 35,000 | 1,405 |
| 2015-03-04 | 1,415 | 1,430 | 1,402 | 1,412 | 35,000 | 1,412 |
| 2015-03-03 | 1,420 | 1,420 | 1,409 | 1,417 | 26,000 | 1,417 |
| 2015-03-02 | 1,399 | 1,412 | 1,397 | 1,410 | 41,000 | 1,410 |
| 2015-02-27 | 1,384 | 1,395 | 1,380 | 1,393 | 39,000 | 1,393 |
| 2015-02-26 | 1,381 | 1,389 | 1,381 | 1,389 | 33,000 | 1,389 |
| 2015-02-25 | 1,383 | 1,387 | 1,375 | 1,381 | 37,000 | 1,381 |
| 2015-02-24 | 1,356 | 1,393 | 1,356 | 1,363 | 65,000 | 1,363 |
| 2015-02-23 | 1,384 | 1,392 | 1,356 | 1,365 | 51,000 | 1,365 |
| 2015-02-20 | 1,393 | 1,393 | 1,369 | 1,385 | 31,000 | 1,385 |
| 2015-02-19 | 1,378 | 1,393 | 1,364 | 1,393 | 35,000 | 1,393 |
| 2015-02-18 | 1,373 | 1,384 | 1,372 | 1,378 | 43,000 | 1,378 |
| 2015-02-17 | 1,360 | 1,360 | 1,348 | 1,353 | 41,000 | 1,353 |
| 2015-02-16 | 1,331 | 1,352 | 1,331 | 1,349 | 44,000 | 1,349 |
| 2015-02-13 | 1,332 | 1,350 | 1,320 | 1,336 | 72,000 | 1,336 |
| 2015-02-12 | 1,319 | 1,335 | 1,319 | 1,332 | 41,000 | 1,332 |
| 2015-02-10 | 1,318 | 1,324 | 1,311 | 1,315 | 25,000 | 1,315 |
| 2015-02-09 | 1,315 | 1,325 | 1,315 | 1,318 | 22,000 | 1,318 |
| 2015-02-06 | 1,333 | 1,333 | 1,303 | 1,319 | 21,000 | 1,319 |
| 2015-02-05 | 1,314 | 1,325 | 1,287 | 1,325 | 70,000 | 1,325 |
| 2015-02-04 | 1,293 | 1,317 | 1,293 | 1,309 | 38,000 | 1,309 |
| 2015-02-03 | 1,280 | 1,329 | 1,277 | 1,283 | 46,000 | 1,283 |
| 2015-02-02 | 1,272 | 1,290 | 1,272 | 1,284 | 13,000 | 1,284 |
| 2015-01-30 | 1,278 | 1,290 | 1,271 | 1,283 | 90,000 | 1,283 |
| 2015-01-29 | 1,222 | 1,260 | 1,219 | 1,257 | 81,000 | 1,257 |
| 2015-01-28 | 1,208 | 1,223 | 1,208 | 1,223 | 28,000 | 1,223 |
| 2015-01-27 | 1,206 | 1,217 | 1,205 | 1,217 | 23,000 | 1,217 |
| 2015-01-26 | 1,201 | 1,206 | 1,200 | 1,206 | 28,000 | 1,206 |
| 2015-01-23 | 1,206 | 1,208 | 1,201 | 1,202 | 41,000 | 1,202 |
| 2015-01-22 | 1,216 | 1,217 | 1,204 | 1,204 | 47,000 | 1,204 |
| 2015-01-21 | 1,218 | 1,225 | 1,214 | 1,216 | 45,000 | 1,216 |
| 2015-01-20 | 1,216 | 1,232 | 1,210 | 1,232 | 43,000 | 1,232 |
| 2015-01-19 | 1,207 | 1,212 | 1,202 | 1,210 | 14,000 | 1,210 |
| 2015-01-16 | 1,212 | 1,212 | 1,198 | 1,201 | 26,000 | 1,201 |
| 2015-01-15 | 1,201 | 1,212 | 1,201 | 1,212 | 16,000 | 1,212 |
| 2015-01-14 | 1,218 | 1,218 | 1,200 | 1,200 | 29,000 | 1,200 |
| 2015-01-13 | 1,210 | 1,225 | 1,202 | 1,225 | 26,000 | 1,225 |
| 2015-01-09 | 1,222 | 1,230 | 1,217 | 1,220 | 32,000 | 1,220 |
| 2015-01-08 | 1,218 | 1,229 | 1,218 | 1,223 | 19,000 | 1,223 |
| 2015-01-07 | 1,213 | 1,220 | 1,213 | 1,214 | 15,000 | 1,214 |
| 2015-01-06 | 1,233 | 1,233 | 1,219 | 1,219 | 32,000 | 1,219 |
| 2015-01-05 | 1,238 | 1,238 | 1,228 | 1,228 | 29,000 | 1,228 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株