6458 新晃工業(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 | 1,538 | 1,548 | 1,525 | 1,540 | 44,500 | 513.33 |
| 2015-12-29 | 1,536 | 1,549 | 1,508 | 1,538 | 70,800 | 512.67 |
| 2015-12-28 | 1,502 | 1,537 | 1,494 | 1,528 | 45,600 | 509.33 |
| 2015-12-25 | 1,485 | 1,509 | 1,485 | 1,502 | 34,300 | 500.67 |
| 2015-12-24 | 1,510 | 1,520 | 1,476 | 1,487 | 78,400 | 495.67 |
| 2015-12-22 | 1,479 | 1,521 | 1,477 | 1,506 | 159,800 | 502 |
| 2015-12-21 | 1,476 | 1,490 | 1,440 | 1,479 | 173,800 | 493 |
| 2015-12-18 | 1,445 | 1,509 | 1,445 | 1,482 | 170,300 | 494 |
| 2015-12-17 | 1,415 | 1,447 | 1,408 | 1,435 | 120,700 | 478.33 |
| 2015-12-16 | 1,397 | 1,407 | 1,378 | 1,403 | 72,300 | 467.67 |
| 2015-12-15 | 1,400 | 1,405 | 1,371 | 1,375 | 43,700 | 458.33 |
| 2015-12-14 | 1,390 | 1,405 | 1,382 | 1,400 | 45,000 | 466.67 |
| 2015-12-11 | 1,380 | 1,413 | 1,379 | 1,397 | 74,600 | 465.67 |
| 2015-12-10 | 1,380 | 1,399 | 1,373 | 1,373 | 50,700 | 457.67 |
| 2015-12-09 | 1,402 | 1,405 | 1,386 | 1,396 | 48,200 | 465.33 |
| 2015-12-08 | 1,416 | 1,435 | 1,386 | 1,398 | 64,600 | 466 |
| 2015-12-07 | 1,401 | 1,428 | 1,394 | 1,399 | 47,100 | 466.33 |
| 2015-12-04 | 1,373 | 1,406 | 1,371 | 1,381 | 41,300 | 460.33 |
| 2015-12-03 | 1,384 | 1,421 | 1,384 | 1,401 | 69,600 | 467 |
| 2015-12-02 | 1,435 | 1,449 | 1,397 | 1,397 | 74,600 | 465.67 |
| 2015-12-01 | 1,431 | 1,447 | 1,425 | 1,431 | 37,700 | 477 |
| 2015-11-30 | 1,420 | 1,456 | 1,417 | 1,433 | 91,600 | 477.67 |
| 2015-11-27 | 1,400 | 1,419 | 1,398 | 1,409 | 63,400 | 469.67 |
| 2015-11-26 | 1,410 | 1,417 | 1,394 | 1,398 | 55,200 | 466 |
| 2015-11-25 | 1,399 | 1,420 | 1,373 | 1,409 | 90,900 | 469.67 |
| 2015-11-24 | 1,375 | 1,400 | 1,365 | 1,390 | 98,900 | 463.33 |
| 2015-11-20 | 1,367 | 1,376 | 1,345 | 1,359 | 64,900 | 453 |
| 2015-11-19 | 1,362 | 1,370 | 1,351 | 1,354 | 88,600 | 451.33 |
| 2015-11-18 | 1,349 | 1,358 | 1,349 | 1,357 | 75,000 | 452.33 |
| 2015-11-17 | 1,349 | 1,359 | 1,347 | 1,354 | 109,100 | 451.33 |
| 2015-11-16 | 1,350 | 1,350 | 1,338 | 1,347 | 28,500 | 449 |
| 2015-11-13 | 1,346 | 1,358 | 1,338 | 1,352 | 35,000 | 450.67 |
| 2015-11-12 | 1,356 | 1,358 | 1,341 | 1,352 | 60,400 | 450.67 |
| 2015-11-11 | 1,355 | 1,365 | 1,341 | 1,353 | 46,600 | 451 |
| 2015-11-10 | 1,338 | 1,355 | 1,325 | 1,349 | 28,200 | 449.67 |
| 2015-11-09 | 1,345 | 1,366 | 1,327 | 1,339 | 30,800 | 446.33 |
| 2015-11-06 | 1,340 | 1,350 | 1,314 | 1,345 | 44,600 | 448.33 |
| 2015-11-05 | 1,315 | 1,383 | 1,314 | 1,340 | 136,000 | 446.67 |
| 2015-11-04 | 1,266 | 1,319 | 1,266 | 1,285 | 48,300 | 428.33 |
| 2015-11-02 | 1,275 | 1,276 | 1,264 | 1,266 | 19,700 | 422 |
| 2015-10-30 | 1,267 | 1,295 | 1,267 | 1,284 | 23,100 | 428 |
| 2015-10-29 | 1,276 | 1,285 | 1,267 | 1,269 | 11,600 | 423 |
| 2015-10-28 | 1,278 | 1,332 | 1,265 | 1,276 | 25,600 | 425.33 |
| 2015-10-27 | 1,294 | 1,294 | 1,275 | 1,276 | 18,900 | 425.33 |
| 2015-10-26 | 1,305 | 1,309 | 1,290 | 1,291 | 22,100 | 430.33 |
| 2015-10-23 | 1,313 | 1,317 | 1,289 | 1,295 | 33,300 | 431.67 |
| 2015-10-22 | 1,303 | 1,314 | 1,281 | 1,305 | 18,000 | 435 |
| 2015-10-21 | 1,283 | 1,304 | 1,283 | 1,304 | 15,200 | 434.67 |
| 2015-10-20 | 1,286 | 1,296 | 1,279 | 1,289 | 12,700 | 429.67 |
| 2015-10-19 | 1,299 | 1,301 | 1,280 | 1,287 | 17,800 | 429 |
| 2015-10-16 | 1,314 | 1,318 | 1,299 | 1,306 | 6,900 | 435.33 |
| 2015-10-15 | 1,286 | 1,312 | 1,286 | 1,308 | 9,200 | 436 |
| 2015-10-14 | 1,309 | 1,310 | 1,291 | 1,291 | 13,700 | 430.33 |
| 2015-10-13 | 1,325 | 1,329 | 1,311 | 1,314 | 24,100 | 438 |
| 2015-10-09 | 1,320 | 1,323 | 1,310 | 1,322 | 24,300 | 440.67 |
| 2015-10-08 | 1,308 | 1,327 | 1,291 | 1,297 | 27,600 | 432.33 |
| 2015-10-07 | 1,327 | 1,328 | 1,311 | 1,322 | 22,900 | 440.67 |
| 2015-10-06 | 1,322 | 1,344 | 1,322 | 1,327 | 29,400 | 442.33 |
| 2015-10-05 | 1,340 | 1,354 | 1,315 | 1,321 | 32,500 | 440.33 |
| 2015-10-02 | 1,356 | 1,356 | 1,318 | 1,340 | 39,900 | 446.67 |
| 2015-10-01 | 1,342 | 1,356 | 1,260 | 1,353 | 90,400 | 451 |
| 2015-09-30 | 1,246 | 1,264 | 1,231 | 1,252 | 19,300 | 417.33 |
| 2015-09-29 | 1,241 | 1,250 | 1,235 | 1,243 | 33,000 | 414.33 |
| 2015-09-28 | 1,241 | 1,253 | 1,212 | 1,245 | 20,200 | 415 |
| 2015-09-25 | 1,237 | 1,256 | 1,229 | 1,252 | 19,700 | 417.33 |
| 2015-09-24 | 1,227 | 1,253 | 1,226 | 1,237 | 19,700 | 412.33 |
| 2015-09-18 | 1,255 | 1,256 | 1,229 | 1,250 | 41,900 | 416.67 |
| 2015-09-17 | 1,242 | 1,247 | 1,223 | 1,247 | 15,800 | 415.67 |
| 2015-09-16 | 1,236 | 1,240 | 1,222 | 1,239 | 15,100 | 413 |
| 2015-09-15 | 1,211 | 1,244 | 1,209 | 1,228 | 28,100 | 409.33 |
| 2015-09-14 | 1,217 | 1,217 | 1,186 | 1,209 | 16,700 | 403 |
| 2015-09-11 | 1,225 | 1,228 | 1,211 | 1,217 | 34,400 | 405.67 |
| 2015-09-10 | 1,190 | 1,200 | 1,178 | 1,195 | 21,900 | 398.33 |
| 2015-09-09 | 1,153 | 1,191 | 1,147 | 1,191 | 24,400 | 397 |
| 2015-09-08 | 1,146 | 1,146 | 1,122 | 1,123 | 23,900 | 374.33 |
| 2015-09-07 | 1,138 | 1,159 | 1,123 | 1,151 | 21,300 | 383.67 |
| 2015-09-04 | 1,190 | 1,191 | 1,150 | 1,156 | 32,400 | 385.33 |
| 2015-09-03 | 1,190 | 1,222 | 1,180 | 1,189 | 19,900 | 396.33 |
| 2015-09-02 | 1,180 | 1,198 | 1,161 | 1,177 | 44,900 | 392.33 |
| 2015-09-01 | 1,236 | 1,244 | 1,201 | 1,203 | 25,600 | 401 |
| 2015-08-31 | 1,240 | 1,254 | 1,218 | 1,236 | 27,500 | 412 |
| 2015-08-28 | 1,238 | 1,241 | 1,201 | 1,233 | 36,000 | 411 |
| 2015-08-27 | 1,249 | 1,250 | 1,200 | 1,205 | 49,600 | 401.67 |
| 2015-08-26 | 1,163 | 1,192 | 1,160 | 1,171 | 44,600 | 390.33 |
| 2015-08-25 | 1,151 | 1,223 | 1,132 | 1,164 | 52,500 | 388 |
| 2015-08-24 | 1,210 | 1,235 | 1,200 | 1,202 | 46,700 | 400.67 |
| 2015-08-21 | 1,262 | 1,271 | 1,242 | 1,242 | 32,700 | 414 |
| 2015-08-20 | 1,299 | 1,305 | 1,281 | 1,295 | 26,600 | 431.67 |
| 2015-08-19 | 1,298 | 1,314 | 1,296 | 1,298 | 28,100 | 432.67 |
| 2015-08-18 | 1,315 | 1,319 | 1,293 | 1,299 | 38,100 | 433 |
| 2015-08-17 | 1,288 | 1,312 | 1,281 | 1,299 | 32,000 | 433 |
| 2015-08-14 | 1,285 | 1,296 | 1,275 | 1,280 | 10,200 | 426.67 |
| 2015-08-13 | 1,292 | 1,301 | 1,272 | 1,281 | 18,000 | 427 |
| 2015-08-12 | 1,304 | 1,304 | 1,278 | 1,297 | 42,600 | 432.33 |
| 2015-08-11 | 1,296 | 1,309 | 1,285 | 1,304 | 47,400 | 434.67 |
| 2015-08-10 | 1,279 | 1,293 | 1,270 | 1,292 | 27,000 | 430.67 |
| 2015-08-07 | 1,280 | 1,289 | 1,269 | 1,276 | 44,600 | 425.33 |
| 2015-08-06 | 1,293 | 1,301 | 1,276 | 1,288 | 45,300 | 429.33 |
| 2015-08-05 | 1,286 | 1,314 | 1,286 | 1,311 | 45,200 | 437 |
| 2015-08-04 | 1,268 | 1,299 | 1,268 | 1,291 | 33,200 | 430.33 |
| 2015-08-03 | 1,285 | 1,294 | 1,262 | 1,268 | 19,600 | 422.67 |
| 2015-07-31 | 1,242 | 1,278 | 1,242 | 1,273 | 38,100 | 424.33 |
| 2015-07-30 | 1,239 | 1,270 | 1,231 | 1,242 | 29,200 | 414 |
| 2015-07-29 | 1,245 | 1,251 | 1,229 | 1,234 | 31,200 | 411.33 |
| 2015-07-28 | 1,235 | 1,256 | 1,223 | 1,245 | 54,400 | 415 |
| 2015-07-27 | 1,270 | 1,270 | 1,240 | 1,245 | 62,900 | 415 |
| 2015-07-24 | 1,277 | 1,300 | 1,270 | 1,277 | 52,800 | 425.67 |
| 2015-07-23 | 1,262 | 1,281 | 1,262 | 1,271 | 15,800 | 423.67 |
| 2015-07-22 | 1,280 | 1,280 | 1,263 | 1,267 | 28,200 | 422.33 |
| 2015-07-21 | 1,291 | 1,292 | 1,281 | 1,288 | 16,200 | 429.33 |
| 2015-07-17 | 1,296 | 1,297 | 1,281 | 1,283 | 17,000 | 427.67 |
| 2015-07-16 | 1,291 | 1,305 | 1,291 | 1,296 | 24,800 | 432 |
| 2015-07-15 | 1,291 | 1,311 | 1,287 | 1,309 | 41,300 | 436.33 |
| 2015-07-14 | 1,275 | 1,310 | 1,273 | 1,290 | 43,400 | 430 |
| 2015-07-13 | 1,247 | 1,279 | 1,246 | 1,272 | 30,900 | 424 |
| 2015-07-10 | 1,261 | 1,277 | 1,231 | 1,235 | 62,000 | 411.67 |
| 2015-07-09 | 1,211 | 1,231 | 1,188 | 1,231 | 64,700 | 410.33 |
| 2015-07-08 | 1,258 | 1,265 | 1,212 | 1,212 | 64,500 | 404 |
| 2015-07-07 | 1,283 | 1,300 | 1,262 | 1,264 | 35,400 | 421.33 |
| 2015-07-06 | 1,270 | 1,290 | 1,261 | 1,270 | 44,400 | 423.33 |
| 2015-07-03 | 1,304 | 1,305 | 1,288 | 1,294 | 49,700 | 431.33 |
| 2015-07-02 | 1,280 | 1,305 | 1,280 | 1,304 | 68,500 | 434.67 |
| 2015-07-01 | 1,240 | 1,274 | 1,234 | 1,270 | 73,000 | 423.33 |
| 2015-06-30 | 1,228 | 1,244 | 1,219 | 1,230 | 52,600 | 410 |
| 2015-06-29 | 1,223 | 1,231 | 1,216 | 1,221 | 32,500 | 407 |
| 2015-06-26 | 1,245 | 1,266 | 1,236 | 1,243 | 81,900 | 414.33 |
| 2015-06-25 | 1,225 | 1,247 | 1,220 | 1,238 | 49,100 | 412.67 |
| 2015-06-24 | 1,214 | 1,234 | 1,210 | 1,229 | 30,500 | 409.67 |
| 2015-06-23 | 1,215 | 1,215 | 1,200 | 1,212 | 33,600 | 404 |
| 2015-06-22 | 1,229 | 1,229 | 1,195 | 1,200 | 58,200 | 400 |
| 2015-06-19 | 1,214 | 1,224 | 1,196 | 1,200 | 115,500 | 400 |
| 2015-06-18 | 1,201 | 1,233 | 1,201 | 1,217 | 68,000 | 405.67 |
| 2015-06-17 | 1,220 | 1,223 | 1,190 | 1,200 | 49,700 | 400 |
| 2015-06-16 | 1,231 | 1,244 | 1,218 | 1,219 | 32,300 | 406.33 |
| 2015-06-15 | 1,245 | 1,250 | 1,224 | 1,232 | 23,300 | 410.67 |
| 2015-06-12 | 1,259 | 1,259 | 1,231 | 1,244 | 58,900 | 414.67 |
| 2015-06-11 | 1,233 | 1,256 | 1,232 | 1,240 | 40,500 | 413.33 |
| 2015-06-10 | 1,238 | 1,245 | 1,222 | 1,229 | 51,900 | 409.67 |
| 2015-06-09 | 1,216 | 1,247 | 1,215 | 1,229 | 100,100 | 409.67 |
| 2015-06-08 | 1,205 | 1,211 | 1,197 | 1,211 | 40,500 | 403.67 |
| 2015-06-05 | 1,195 | 1,202 | 1,181 | 1,194 | 69,400 | 398 |
| 2015-06-04 | 1,191 | 1,200 | 1,189 | 1,192 | 73,400 | 397.33 |
| 2015-06-03 | 1,191 | 1,198 | 1,181 | 1,182 | 57,700 | 394 |
| 2015-06-02 | 1,195 | 1,207 | 1,193 | 1,196 | 34,800 | 398.67 |
| 2015-06-01 | 1,192 | 1,201 | 1,192 | 1,198 | 60,900 | 399.33 |
| 2015-05-29 | 1,189 | 1,204 | 1,189 | 1,189 | 44,000 | 396.33 |
| 2015-05-28 | 1,198 | 1,199 | 1,189 | 1,193 | 65,600 | 397.67 |
| 2015-05-27 | 1,197 | 1,201 | 1,186 | 1,193 | 66,300 | 397.67 |
| 2015-05-26 | 1,202 | 1,202 | 1,192 | 1,195 | 48,200 | 398.33 |
| 2015-05-25 | 1,201 | 1,209 | 1,198 | 1,203 | 28,900 | 401 |
| 2015-05-22 | 1,178 | 1,202 | 1,177 | 1,197 | 110,100 | 399 |
| 2015-05-21 | 1,224 | 1,224 | 1,201 | 1,203 | 78,300 | 401 |
| 2015-05-20 | 1,236 | 1,241 | 1,218 | 1,222 | 117,800 | 407.33 |
| 2015-05-19 | 1,248 | 1,258 | 1,233 | 1,235 | 64,600 | 411.67 |
| 2015-05-18 | 1,240 | 1,263 | 1,237 | 1,248 | 25,700 | 416 |
| 2015-05-15 | 1,258 | 1,265 | 1,232 | 1,237 | 56,700 | 412.33 |
| 2015-05-14 | 1,251 | 1,265 | 1,243 | 1,248 | 23,900 | 416 |
| 2015-05-13 | 1,248 | 1,273 | 1,236 | 1,256 | 46,000 | 418.67 |
| 2015-05-12 | 1,235 | 1,265 | 1,232 | 1,264 | 29,800 | 421.33 |
| 2015-05-11 | 1,238 | 1,239 | 1,230 | 1,235 | 16,100 | 411.67 |
| 2015-05-08 | 1,237 | 1,239 | 1,226 | 1,231 | 24,600 | 410.33 |
| 2015-05-07 | 1,235 | 1,249 | 1,223 | 1,225 | 22,400 | 408.33 |
| 2015-05-01 | 1,233 | 1,250 | 1,227 | 1,245 | 44,400 | 415 |
| 2015-04-30 | 1,241 | 1,249 | 1,235 | 1,237 | 11,800 | 412.33 |
| 2015-04-28 | 1,235 | 1,254 | 1,235 | 1,244 | 15,600 | 414.67 |
| 2015-04-27 | 1,237 | 1,237 | 1,228 | 1,233 | 8,000 | 411 |
| 2015-04-24 | 1,236 | 1,239 | 1,222 | 1,227 | 30,200 | 409 |
| 2015-04-23 | 1,242 | 1,246 | 1,232 | 1,234 | 19,000 | 411.33 |
| 2015-04-22 | 1,239 | 1,248 | 1,234 | 1,238 | 26,700 | 412.67 |
| 2015-04-21 | 1,231 | 1,249 | 1,231 | 1,238 | 23,200 | 412.67 |
| 2015-04-20 | 1,240 | 1,257 | 1,229 | 1,231 | 44,800 | 410.33 |
| 2015-04-17 | 1,268 | 1,268 | 1,238 | 1,244 | 44,300 | 414.67 |
| 2015-04-16 | 1,260 | 1,270 | 1,253 | 1,270 | 49,100 | 423.33 |
| 2015-04-15 | 1,237 | 1,260 | 1,237 | 1,248 | 46,300 | 416 |
| 2015-04-14 | 1,223 | 1,249 | 1,218 | 1,237 | 103,100 | 412.33 |
| 2015-04-13 | 1,227 | 1,252 | 1,218 | 1,224 | 86,500 | 408 |
| 2015-04-10 | 1,236 | 1,250 | 1,224 | 1,227 | 68,500 | 409 |
| 2015-04-09 | 1,251 | 1,257 | 1,232 | 1,241 | 51,200 | 413.67 |
| 2015-04-08 | 1,253 | 1,263 | 1,249 | 1,252 | 51,700 | 417.33 |
| 2015-04-07 | 1,258 | 1,262 | 1,240 | 1,249 | 54,100 | 416.33 |
| 2015-04-06 | 1,263 | 1,273 | 1,251 | 1,254 | 29,200 | 418 |
| 2015-04-03 | 1,270 | 1,274 | 1,260 | 1,274 | 18,900 | 424.67 |
| 2015-04-02 | 1,254 | 1,280 | 1,253 | 1,269 | 37,900 | 423 |
| 2015-04-01 | 1,261 | 1,271 | 1,242 | 1,265 | 47,700 | 421.67 |
| 2015-03-31 | 1,268 | 1,283 | 1,261 | 1,279 | 46,900 | 426.33 |
| 2015-03-30 | 1,260 | 1,280 | 1,253 | 1,261 | 58,300 | 420.33 |
| 2015-03-27 | 1,250 | 1,292 | 1,246 | 1,257 | 134,900 | 419 |
| 2015-03-26 | 1,335 | 1,337 | 1,300 | 1,310 | 217,100 | 436.67 |
| 2015-03-25 | 1,334 | 1,347 | 1,328 | 1,341 | 71,300 | 447 |
| 2015-03-24 | 1,331 | 1,335 | 1,323 | 1,329 | 51,100 | 443 |
| 2015-03-23 | 1,333 | 1,345 | 1,325 | 1,326 | 42,100 | 442 |
| 2015-03-20 | 1,310 | 1,326 | 1,305 | 1,320 | 46,400 | 440 |
| 2015-03-19 | 1,307 | 1,310 | 1,295 | 1,299 | 42,900 | 433 |
| 2015-03-18 | 1,300 | 1,317 | 1,290 | 1,303 | 60,600 | 434.33 |
| 2015-03-17 | 1,290 | 1,296 | 1,285 | 1,286 | 48,000 | 428.67 |
| 2015-03-16 | 1,272 | 1,290 | 1,271 | 1,282 | 48,400 | 427.33 |
| 2015-03-13 | 1,263 | 1,286 | 1,263 | 1,272 | 102,200 | 424 |
| 2015-03-12 | 1,275 | 1,293 | 1,266 | 1,269 | 73,800 | 423 |
| 2015-03-11 | 1,275 | 1,280 | 1,266 | 1,266 | 66,800 | 422 |
| 2015-03-10 | 1,288 | 1,292 | 1,273 | 1,275 | 59,500 | 425 |
| 2015-03-09 | 1,265 | 1,294 | 1,259 | 1,275 | 64,200 | 425 |
| 2015-03-06 | 1,280 | 1,282 | 1,251 | 1,252 | 53,000 | 417.33 |
| 2015-03-05 | 1,293 | 1,299 | 1,271 | 1,272 | 57,000 | 424 |
| 2015-03-04 | 1,311 | 1,311 | 1,292 | 1,294 | 47,800 | 431.33 |
| 2015-03-03 | 1,335 | 1,344 | 1,304 | 1,305 | 48,000 | 435 |
| 2015-03-02 | 1,344 | 1,346 | 1,326 | 1,331 | 41,500 | 443.67 |
| 2015-02-27 | 1,340 | 1,343 | 1,313 | 1,326 | 51,300 | 442 |
| 2015-02-26 | 1,330 | 1,340 | 1,323 | 1,328 | 33,400 | 442.67 |
| 2015-02-25 | 1,338 | 1,345 | 1,321 | 1,322 | 35,700 | 440.67 |
| 2015-02-24 | 1,296 | 1,338 | 1,293 | 1,317 | 45,200 | 439 |
| 2015-02-23 | 1,300 | 1,300 | 1,291 | 1,296 | 33,900 | 432 |
| 2015-02-20 | 1,292 | 1,304 | 1,283 | 1,296 | 40,700 | 432 |
| 2015-02-19 | 1,290 | 1,308 | 1,287 | 1,292 | 57,400 | 430.67 |
| 2015-02-18 | 1,321 | 1,325 | 1,280 | 1,290 | 119,900 | 430 |
| 2015-02-17 | 1,336 | 1,336 | 1,321 | 1,329 | 48,900 | 443 |
| 2015-02-16 | 1,360 | 1,360 | 1,339 | 1,339 | 44,900 | 446.33 |
| 2015-02-13 | 1,348 | 1,353 | 1,336 | 1,348 | 36,000 | 449.33 |
| 2015-02-12 | 1,327 | 1,346 | 1,324 | 1,341 | 43,200 | 447 |
| 2015-02-10 | 1,334 | 1,334 | 1,311 | 1,322 | 48,200 | 440.67 |
| 2015-02-09 | 1,275 | 1,334 | 1,261 | 1,300 | 101,100 | 433.33 |
| 2015-02-06 | 1,369 | 1,374 | 1,321 | 1,335 | 70,400 | 445 |
| 2015-02-05 | 1,393 | 1,393 | 1,366 | 1,372 | 48,100 | 457.33 |
| 2015-02-04 | 1,400 | 1,424 | 1,368 | 1,385 | 80,900 | 461.67 |
| 2015-02-03 | 1,372 | 1,397 | 1,370 | 1,377 | 86,400 | 459 |
| 2015-02-02 | 1,359 | 1,373 | 1,352 | 1,358 | 36,000 | 452.67 |
| 2015-01-30 | 1,375 | 1,397 | 1,363 | 1,367 | 63,200 | 455.67 |
| 2015-01-29 | 1,390 | 1,395 | 1,361 | 1,364 | 37,000 | 454.67 |
| 2015-01-28 | 1,376 | 1,396 | 1,352 | 1,390 | 61,200 | 463.33 |
| 2015-01-27 | 1,328 | 1,380 | 1,328 | 1,378 | 132,800 | 459.33 |
| 2015-01-26 | 1,278 | 1,328 | 1,274 | 1,303 | 64,900 | 434.33 |
| 2015-01-23 | 1,325 | 1,330 | 1,273 | 1,280 | 88,500 | 426.67 |
| 2015-01-22 | 1,345 | 1,345 | 1,315 | 1,323 | 39,200 | 441 |
| 2015-01-21 | 1,341 | 1,341 | 1,300 | 1,324 | 120,900 | 441.33 |
| 2015-01-20 | 1,307 | 1,358 | 1,300 | 1,358 | 100,600 | 452.67 |
| 2015-01-19 | 1,297 | 1,318 | 1,286 | 1,307 | 123,000 | 435.67 |
| 2015-01-16 | 1,250 | 1,296 | 1,225 | 1,287 | 154,600 | 429 |
| 2015-01-15 | 1,235 | 1,275 | 1,235 | 1,263 | 75,200 | 421 |
| 2015-01-14 | 1,218 | 1,287 | 1,218 | 1,231 | 112,900 | 410.33 |
| 2015-01-13 | 1,245 | 1,277 | 1,210 | 1,228 | 101,200 | 409.33 |
| 2015-01-09 | 1,266 | 1,275 | 1,232 | 1,244 | 144,800 | 414.67 |
| 2015-01-08 | 1,199 | 1,261 | 1,190 | 1,236 | 207,000 | 412 |
| 2015-01-07 | 1,138 | 1,190 | 1,138 | 1,178 | 97,000 | 392.67 |
| 2015-01-06 | 1,170 | 1,188 | 1,145 | 1,146 | 140,000 | 382 |
| 2015-01-05 | 1,151 | 1,207 | 1,151 | 1,191 | 214,500 | 397 |
分割・併合履歴 ： [2024-11-28]1株→3株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.2株