6471 日本精工(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 | 1,346 | 1,354 | 1,325 | 1,326 | 2,346,300 | 1,326 |
| 2015-12-29 | 1,344 | 1,353 | 1,312 | 1,337 | 1,908,400 | 1,337 |
| 2015-12-28 | 1,329 | 1,352 | 1,328 | 1,340 | 2,290,300 | 1,340 |
| 2015-12-25 | 1,317 | 1,339 | 1,313 | 1,320 | 1,472,300 | 1,320 |
| 2015-12-24 | 1,341 | 1,360 | 1,325 | 1,327 | 3,391,000 | 1,327 |
| 2015-12-22 | 1,373 | 1,384 | 1,341 | 1,341 | 4,528,300 | 1,341 |
| 2015-12-21 | 1,379 | 1,382 | 1,333 | 1,361 | 5,618,000 | 1,361 |
| 2015-12-18 | 1,461 | 1,470 | 1,405 | 1,409 | 3,504,000 | 1,409 |
| 2015-12-17 | 1,487 | 1,492 | 1,455 | 1,459 | 2,383,600 | 1,459 |
| 2015-12-16 | 1,424 | 1,443 | 1,412 | 1,440 | 1,925,500 | 1,440 |
| 2015-12-15 | 1,422 | 1,436 | 1,400 | 1,401 | 1,624,600 | 1,401 |
| 2015-12-14 | 1,421 | 1,430 | 1,401 | 1,428 | 1,815,500 | 1,428 |
| 2015-12-11 | 1,434 | 1,472 | 1,434 | 1,463 | 2,790,300 | 1,463 |
| 2015-12-10 | 1,450 | 1,471 | 1,444 | 1,451 | 1,759,500 | 1,451 |
| 2015-12-09 | 1,476 | 1,501 | 1,463 | 1,476 | 2,344,300 | 1,476 |
| 2015-12-08 | 1,536 | 1,537 | 1,470 | 1,491 | 3,058,100 | 1,491 |
| 2015-12-07 | 1,527 | 1,553 | 1,527 | 1,537 | 1,795,200 | 1,537 |
| 2015-12-04 | 1,539 | 1,556 | 1,524 | 1,531 | 2,191,100 | 1,531 |
| 2015-12-03 | 1,582 | 1,587 | 1,564 | 1,570 | 2,005,400 | 1,570 |
| 2015-12-02 | 1,587 | 1,593 | 1,567 | 1,579 | 2,976,700 | 1,579 |
| 2015-12-01 | 1,550 | 1,595 | 1,550 | 1,591 | 4,417,000 | 1,591 |
| 2015-11-30 | 1,489 | 1,549 | 1,489 | 1,549 | 6,157,500 | 1,549 |
| 2015-11-27 | 1,489 | 1,501 | 1,461 | 1,481 | 2,806,200 | 1,481 |
| 2015-11-26 | 1,475 | 1,504 | 1,470 | 1,489 | 2,629,400 | 1,489 |
| 2015-11-25 | 1,458 | 1,486 | 1,451 | 1,470 | 2,317,400 | 1,470 |
| 2015-11-24 | 1,460 | 1,478 | 1,425 | 1,472 | 3,231,400 | 1,472 |
| 2015-11-20 | 1,434 | 1,441 | 1,416 | 1,441 | 2,478,500 | 1,441 |
| 2015-11-19 | 1,429 | 1,452 | 1,423 | 1,441 | 3,019,500 | 1,441 |
| 2015-11-18 | 1,438 | 1,442 | 1,413 | 1,414 | 1,762,600 | 1,414 |
| 2015-11-17 | 1,423 | 1,447 | 1,415 | 1,428 | 2,229,400 | 1,428 |
| 2015-11-16 | 1,390 | 1,412 | 1,382 | 1,404 | 1,620,800 | 1,404 |
| 2015-11-13 | 1,416 | 1,416 | 1,399 | 1,415 | 2,114,800 | 1,415 |
| 2015-11-12 | 1,433 | 1,449 | 1,413 | 1,444 | 1,924,200 | 1,444 |
| 2015-11-11 | 1,451 | 1,455 | 1,425 | 1,444 | 2,237,700 | 1,444 |
| 2015-11-10 | 1,436 | 1,464 | 1,424 | 1,461 | 2,243,600 | 1,461 |
| 2015-11-09 | 1,427 | 1,460 | 1,417 | 1,457 | 3,625,900 | 1,457 |
| 2015-11-06 | 1,413 | 1,433 | 1,391 | 1,410 | 3,048,900 | 1,410 |
| 2015-11-05 | 1,420 | 1,439 | 1,408 | 1,432 | 2,870,800 | 1,432 |
| 2015-11-04 | 1,433 | 1,444 | 1,390 | 1,405 | 4,972,300 | 1,405 |
| 2015-11-02 | 1,431 | 1,445 | 1,411 | 1,422 | 3,966,700 | 1,422 |
| 2015-10-30 | 1,428 | 1,454 | 1,404 | 1,442 | 4,902,600 | 1,442 |
| 2015-10-29 | 1,375 | 1,417 | 1,375 | 1,408 | 4,480,400 | 1,408 |
| 2015-10-28 | 1,306 | 1,387 | 1,306 | 1,368 | 6,529,100 | 1,368 |
| 2015-10-27 | 1,420 | 1,426 | 1,378 | 1,390 | 2,721,600 | 1,390 |
| 2015-10-26 | 1,409 | 1,438 | 1,396 | 1,416 | 4,175,600 | 1,416 |
| 2015-10-23 | 1,376 | 1,393 | 1,367 | 1,379 | 3,530,200 | 1,379 |
| 2015-10-22 | 1,296 | 1,341 | 1,291 | 1,330 | 2,806,700 | 1,330 |
| 2015-10-21 | 1,245 | 1,325 | 1,242 | 1,317 | 4,305,200 | 1,317 |
| 2015-10-20 | 1,240 | 1,266 | 1,230 | 1,253 | 3,638,500 | 1,253 |
| 2015-10-19 | 1,303 | 1,310 | 1,258 | 1,267 | 4,712,000 | 1,267 |
| 2015-10-16 | 1,334 | 1,346 | 1,320 | 1,330 | 1,624,400 | 1,330 |
| 2015-10-15 | 1,291 | 1,322 | 1,282 | 1,313 | 2,500,600 | 1,313 |
| 2015-10-14 | 1,353 | 1,354 | 1,308 | 1,315 | 3,906,900 | 1,315 |
| 2015-10-13 | 1,350 | 1,361 | 1,330 | 1,345 | 2,857,700 | 1,345 |
| 2015-10-09 | 1,309 | 1,364 | 1,309 | 1,360 | 4,471,500 | 1,360 |
| 2015-10-08 | 1,290 | 1,334 | 1,290 | 1,300 | 3,421,900 | 1,300 |
| 2015-10-07 | 1,253 | 1,298 | 1,241 | 1,291 | 2,928,500 | 1,291 |
| 2015-10-06 | 1,258 | 1,285 | 1,248 | 1,254 | 3,904,000 | 1,254 |
| 2015-10-05 | 1,234 | 1,247 | 1,218 | 1,235 | 3,602,400 | 1,235 |
| 2015-10-02 | 1,189 | 1,230 | 1,177 | 1,215 | 3,796,200 | 1,215 |
| 2015-10-01 | 1,183 | 1,229 | 1,176 | 1,207 | 5,291,600 | 1,207 |
| 2015-09-30 | 1,138 | 1,173 | 1,134 | 1,153 | 3,454,000 | 1,153 |
| 2015-09-29 | 1,149 | 1,149 | 1,128 | 1,130 | 4,254,000 | 1,130 |
| 2015-09-28 | 1,201 | 1,201 | 1,156 | 1,164 | 2,969,400 | 1,164 |
| 2015-09-25 | 1,200 | 1,212 | 1,181 | 1,212 | 3,788,400 | 1,212 |
| 2015-09-24 | 1,250 | 1,253 | 1,194 | 1,195 | 5,390,800 | 1,195 |
| 2015-09-18 | 1,316 | 1,324 | 1,291 | 1,316 | 3,336,100 | 1,316 |
| 2015-09-17 | 1,334 | 1,355 | 1,330 | 1,340 | 2,722,300 | 1,340 |
| 2015-09-16 | 1,306 | 1,327 | 1,293 | 1,308 | 4,498,600 | 1,308 |
| 2015-09-15 | 1,324 | 1,339 | 1,292 | 1,299 | 3,371,600 | 1,299 |
| 2015-09-14 | 1,343 | 1,361 | 1,308 | 1,314 | 2,259,600 | 1,314 |
| 2015-09-11 | 1,307 | 1,351 | 1,303 | 1,336 | 5,633,300 | 1,336 |
| 2015-09-10 | 1,362 | 1,376 | 1,336 | 1,361 | 3,885,600 | 1,361 |
| 2015-09-09 | 1,359 | 1,399 | 1,358 | 1,392 | 5,195,300 | 1,392 |
| 2015-09-08 | 1,323 | 1,352 | 1,316 | 1,321 | 3,254,900 | 1,321 |
| 2015-09-07 | 1,329 | 1,362 | 1,310 | 1,346 | 2,748,500 | 1,346 |
| 2015-09-04 | 1,407 | 1,411 | 1,340 | 1,356 | 2,299,900 | 1,356 |
| 2015-09-03 | 1,407 | 1,425 | 1,390 | 1,400 | 2,686,900 | 1,400 |
| 2015-09-02 | 1,395 | 1,428 | 1,384 | 1,394 | 4,046,300 | 1,394 |
| 2015-09-01 | 1,492 | 1,495 | 1,430 | 1,430 | 3,910,600 | 1,430 |
| 2015-08-31 | 1,555 | 1,555 | 1,486 | 1,494 | 3,538,000 | 1,494 |
| 2015-08-28 | 1,542 | 1,568 | 1,524 | 1,552 | 3,668,400 | 1,552 |
| 2015-08-27 | 1,525 | 1,555 | 1,507 | 1,519 | 2,627,600 | 1,519 |
| 2015-08-26 | 1,494 | 1,533 | 1,485 | 1,514 | 4,862,000 | 1,514 |
| 2015-08-25 | 1,487 | 1,588 | 1,475 | 1,505 | 6,356,600 | 1,505 |
| 2015-08-24 | 1,550 | 1,586 | 1,539 | 1,540 | 5,032,800 | 1,540 |
| 2015-08-21 | 1,617 | 1,630 | 1,599 | 1,602 | 3,236,200 | 1,602 |
| 2015-08-20 | 1,662 | 1,664 | 1,642 | 1,651 | 2,607,600 | 1,651 |
| 2015-08-19 | 1,680 | 1,699 | 1,675 | 1,682 | 3,418,900 | 1,682 |
| 2015-08-18 | 1,680 | 1,703 | 1,673 | 1,685 | 2,137,800 | 1,685 |
| 2015-08-17 | 1,700 | 1,707 | 1,665 | 1,689 | 3,331,000 | 1,689 |
| 2015-08-14 | 1,670 | 1,696 | 1,664 | 1,690 | 5,963,500 | 1,690 |
| 2015-08-13 | 1,592 | 1,640 | 1,592 | 1,637 | 3,732,200 | 1,637 |
| 2015-08-12 | 1,608 | 1,615 | 1,576 | 1,587 | 2,582,100 | 1,587 |
| 2015-08-11 | 1,632 | 1,655 | 1,617 | 1,627 | 2,822,600 | 1,627 |
| 2015-08-10 | 1,626 | 1,629 | 1,590 | 1,610 | 2,331,100 | 1,610 |
| 2015-08-07 | 1,612 | 1,641 | 1,611 | 1,636 | 2,468,400 | 1,636 |
| 2015-08-06 | 1,602 | 1,637 | 1,592 | 1,625 | 3,246,300 | 1,625 |
| 2015-08-05 | 1,573 | 1,606 | 1,568 | 1,604 | 2,896,900 | 1,604 |
| 2015-08-04 | 1,570 | 1,585 | 1,557 | 1,574 | 2,991,400 | 1,574 |
| 2015-08-03 | 1,601 | 1,602 | 1,576 | 1,583 | 2,230,000 | 1,583 |
| 2015-07-31 | 1,600 | 1,612 | 1,584 | 1,602 | 2,849,000 | 1,602 |
| 2015-07-30 | 1,690 | 1,691 | 1,598 | 1,609 | 6,741,100 | 1,609 |
| 2015-07-29 | 1,590 | 1,598 | 1,556 | 1,575 | 4,340,500 | 1,575 |
| 2015-07-28 | 1,580 | 1,625 | 1,568 | 1,618 | 4,065,300 | 1,618 |
| 2015-07-27 | 1,633 | 1,656 | 1,608 | 1,641 | 3,073,600 | 1,641 |
| 2015-07-24 | 1,668 | 1,674 | 1,647 | 1,652 | 3,325,400 | 1,652 |
| 2015-07-23 | 1,722 | 1,723 | 1,684 | 1,698 | 1,965,700 | 1,698 |
| 2015-07-22 | 1,728 | 1,728 | 1,698 | 1,720 | 2,767,200 | 1,720 |
| 2015-07-21 | 1,725 | 1,735 | 1,714 | 1,732 | 3,109,100 | 1,732 |
| 2015-07-17 | 1,696 | 1,716 | 1,690 | 1,701 | 2,806,200 | 1,701 |
| 2015-07-16 | 1,699 | 1,699 | 1,657 | 1,677 | 5,076,600 | 1,677 |
| 2015-07-15 | 1,756 | 1,771 | 1,689 | 1,703 | 5,698,400 | 1,703 |
| 2015-07-14 | 1,750 | 1,782 | 1,742 | 1,748 | 2,488,800 | 1,748 |
| 2015-07-13 | 1,724 | 1,739 | 1,691 | 1,710 | 2,999,400 | 1,710 |
| 2015-07-10 | 1,712 | 1,730 | 1,686 | 1,720 | 3,257,300 | 1,720 |
| 2015-07-09 | 1,651 | 1,708 | 1,620 | 1,704 | 4,642,400 | 1,704 |
| 2015-07-08 | 1,777 | 1,787 | 1,700 | 1,700 | 5,806,200 | 1,700 |
| 2015-07-07 | 1,856 | 1,859 | 1,769 | 1,777 | 5,198,000 | 1,777 |
| 2015-07-06 | 1,843 | 1,867 | 1,832 | 1,845 | 2,337,000 | 1,845 |
| 2015-07-03 | 1,900 | 1,909 | 1,858 | 1,882 | 2,774,800 | 1,882 |
| 2015-07-02 | 1,907 | 1,925 | 1,893 | 1,914 | 1,818,500 | 1,914 |
| 2015-07-01 | 1,900 | 1,905 | 1,887 | 1,894 | 1,411,700 | 1,894 |
| 2015-06-30 | 1,889 | 1,894 | 1,869 | 1,891 | 2,337,800 | 1,891 |
| 2015-06-29 | 1,908 | 1,936 | 1,894 | 1,897 | 2,867,600 | 1,897 |
| 2015-06-26 | 1,993 | 1,996 | 1,965 | 1,986 | 2,042,600 | 1,986 |
| 2015-06-25 | 2,016 | 2,030 | 1,986 | 1,996 | 3,211,700 | 1,996 |
| 2015-06-24 | 1,978 | 2,017 | 1,970 | 1,984 | 2,735,400 | 1,984 |
| 2015-06-23 | 1,960 | 1,983 | 1,947 | 1,982 | 3,232,400 | 1,982 |
| 2015-06-22 | 1,946 | 1,968 | 1,930 | 1,950 | 1,868,700 | 1,950 |
| 2015-06-19 | 1,951 | 1,961 | 1,933 | 1,954 | 2,813,000 | 1,954 |
| 2015-06-18 | 1,964 | 1,964 | 1,932 | 1,932 | 2,053,600 | 1,932 |
| 2015-06-17 | 1,975 | 1,995 | 1,965 | 1,976 | 3,379,000 | 1,976 |
| 2015-06-16 | 1,952 | 1,966 | 1,928 | 1,952 | 3,349,400 | 1,952 |
| 2015-06-15 | 1,946 | 1,962 | 1,942 | 1,958 | 2,522,500 | 1,958 |
| 2015-06-12 | 1,947 | 1,982 | 1,946 | 1,969 | 5,884,900 | 1,969 |
| 2015-06-11 | 2,000 | 2,011 | 1,983 | 1,996 | 2,258,200 | 1,996 |
| 2015-06-10 | 2,000 | 2,011 | 1,972 | 1,980 | 2,218,800 | 1,980 |
| 2015-06-09 | 2,034 | 2,040 | 2,001 | 2,003 | 1,983,200 | 2,003 |
| 2015-06-08 | 2,084 | 2,085 | 2,035 | 2,057 | 2,231,900 | 2,057 |
| 2015-06-05 | 2,081 | 2,093 | 2,066 | 2,090 | 1,346,700 | 2,090 |
| 2015-06-04 | 2,105 | 2,114 | 2,081 | 2,089 | 1,771,100 | 2,089 |
| 2015-06-03 | 2,083 | 2,101 | 2,067 | 2,090 | 2,277,100 | 2,090 |
| 2015-06-02 | 2,093 | 2,120 | 2,088 | 2,099 | 2,171,300 | 2,099 |
| 2015-06-01 | 2,026 | 2,069 | 2,020 | 2,069 | 1,655,400 | 2,069 |
| 2015-05-29 | 2,031 | 2,063 | 2,020 | 2,051 | 2,755,800 | 2,051 |
| 2015-05-28 | 2,050 | 2,065 | 2,033 | 2,039 | 2,030,300 | 2,039 |
| 2015-05-27 | 2,006 | 2,041 | 2,005 | 2,031 | 1,385,900 | 2,031 |
| 2015-05-26 | 2,015 | 2,024 | 1,998 | 2,018 | 1,097,900 | 2,018 |
| 2015-05-25 | 2,006 | 2,022 | 1,996 | 2,012 | 1,676,600 | 2,012 |
| 2015-05-22 | 2,010 | 2,019 | 1,995 | 2,006 | 1,562,700 | 2,006 |
| 2015-05-21 | 1,981 | 2,019 | 1,976 | 1,987 | 2,447,700 | 1,987 |
| 2015-05-20 | 1,954 | 1,974 | 1,941 | 1,968 | 2,394,700 | 1,968 |
| 2015-05-19 | 1,948 | 1,964 | 1,939 | 1,940 | 1,873,300 | 1,940 |
| 2015-05-18 | 1,933 | 1,948 | 1,911 | 1,948 | 1,596,100 | 1,948 |
| 2015-05-15 | 1,951 | 1,958 | 1,932 | 1,940 | 1,813,900 | 1,940 |
| 2015-05-14 | 1,940 | 1,958 | 1,921 | 1,931 | 2,532,200 | 1,931 |
| 2015-05-13 | 1,935 | 1,943 | 1,892 | 1,939 | 2,696,900 | 1,939 |
| 2015-05-12 | 1,954 | 1,958 | 1,922 | 1,935 | 3,027,700 | 1,935 |
| 2015-05-11 | 1,869 | 1,907 | 1,858 | 1,894 | 2,254,900 | 1,894 |
| 2015-05-08 | 1,809 | 1,836 | 1,805 | 1,830 | 1,769,300 | 1,830 |
| 2015-05-07 | 1,840 | 1,848 | 1,815 | 1,820 | 2,642,100 | 1,820 |
| 2015-05-01 | 1,866 | 1,893 | 1,834 | 1,859 | 2,827,100 | 1,859 |
| 2015-04-30 | 1,889 | 1,912 | 1,877 | 1,886 | 3,806,500 | 1,886 |
| 2015-04-28 | 1,883 | 1,922 | 1,883 | 1,920 | 2,436,800 | 1,920 |
| 2015-04-27 | 1,894 | 1,895 | 1,861 | 1,876 | 1,477,600 | 1,876 |
| 2015-04-24 | 1,893 | 1,897 | 1,876 | 1,880 | 1,416,300 | 1,880 |
| 2015-04-23 | 1,892 | 1,894 | 1,875 | 1,886 | 1,488,100 | 1,886 |
| 2015-04-22 | 1,888 | 1,896 | 1,867 | 1,888 | 2,553,500 | 1,888 |
| 2015-04-21 | 1,820 | 1,844 | 1,809 | 1,843 | 1,612,300 | 1,843 |
| 2015-04-20 | 1,782 | 1,822 | 1,774 | 1,820 | 2,612,800 | 1,820 |
| 2015-04-17 | 1,825 | 1,830 | 1,805 | 1,806 | 1,700,300 | 1,806 |
| 2015-04-16 | 1,834 | 1,844 | 1,817 | 1,840 | 1,604,900 | 1,840 |
| 2015-04-15 | 1,831 | 1,861 | 1,825 | 1,833 | 2,377,300 | 1,833 |
| 2015-04-14 | 1,815 | 1,846 | 1,808 | 1,823 | 2,127,500 | 1,823 |
| 2015-04-13 | 1,806 | 1,812 | 1,791 | 1,803 | 1,339,700 | 1,803 |
| 2015-04-10 | 1,816 | 1,818 | 1,791 | 1,800 | 1,838,700 | 1,800 |
| 2015-04-09 | 1,822 | 1,824 | 1,805 | 1,811 | 1,152,300 | 1,811 |
| 2015-04-08 | 1,800 | 1,820 | 1,780 | 1,813 | 2,767,000 | 1,813 |
| 2015-04-07 | 1,760 | 1,825 | 1,760 | 1,800 | 3,960,100 | 1,800 |
| 2015-04-06 | 1,744 | 1,758 | 1,717 | 1,742 | 2,776,000 | 1,742 |
| 2015-04-03 | 1,741 | 1,778 | 1,735 | 1,774 | 2,495,900 | 1,774 |
| 2015-04-02 | 1,713 | 1,760 | 1,683 | 1,734 | 4,390,700 | 1,734 |
| 2015-04-01 | 1,748 | 1,758 | 1,712 | 1,729 | 2,326,000 | 1,729 |
| 2015-03-31 | 1,785 | 1,798 | 1,758 | 1,758 | 2,612,000 | 1,758 |
| 2015-03-30 | 1,745 | 1,773 | 1,743 | 1,762 | 2,382,000 | 1,762 |
| 2015-03-27 | 1,767 | 1,802 | 1,744 | 1,764 | 3,043,000 | 1,764 |
| 2015-03-26 | 1,782 | 1,782 | 1,746 | 1,758 | 2,188,000 | 1,758 |
| 2015-03-25 | 1,805 | 1,809 | 1,777 | 1,789 | 2,049,000 | 1,789 |
| 2015-03-24 | 1,770 | 1,815 | 1,766 | 1,783 | 2,621,000 | 1,783 |
| 2015-03-23 | 1,776 | 1,784 | 1,763 | 1,778 | 1,637,000 | 1,778 |
| 2015-03-20 | 1,735 | 1,759 | 1,735 | 1,758 | 1,576,000 | 1,758 |
| 2015-03-19 | 1,749 | 1,759 | 1,733 | 1,742 | 2,164,000 | 1,742 |
| 2015-03-18 | 1,756 | 1,769 | 1,742 | 1,769 | 2,461,000 | 1,769 |
| 2015-03-17 | 1,741 | 1,777 | 1,728 | 1,767 | 3,091,000 | 1,767 |
| 2015-03-16 | 1,706 | 1,728 | 1,703 | 1,722 | 1,958,000 | 1,722 |
| 2015-03-13 | 1,726 | 1,730 | 1,692 | 1,707 | 5,075,000 | 1,707 |
| 2015-03-12 | 1,685 | 1,696 | 1,663 | 1,686 | 3,305,000 | 1,686 |
| 2015-03-11 | 1,620 | 1,641 | 1,620 | 1,634 | 1,937,000 | 1,634 |
| 2015-03-10 | 1,645 | 1,657 | 1,618 | 1,625 | 2,525,000 | 1,625 |
| 2015-03-09 | 1,647 | 1,650 | 1,628 | 1,635 | 1,387,000 | 1,635 |
| 2015-03-06 | 1,628 | 1,671 | 1,627 | 1,652 | 2,654,000 | 1,652 |
| 2015-03-05 | 1,643 | 1,653 | 1,618 | 1,629 | 3,408,000 | 1,629 |
| 2015-03-04 | 1,639 | 1,677 | 1,612 | 1,668 | 3,226,000 | 1,668 |
| 2015-03-03 | 1,688 | 1,689 | 1,644 | 1,650 | 2,144,000 | 1,650 |
| 2015-03-02 | 1,680 | 1,693 | 1,670 | 1,681 | 1,937,000 | 1,681 |
| 2015-02-27 | 1,685 | 1,692 | 1,660 | 1,666 | 2,728,000 | 1,666 |
| 2015-02-26 | 1,659 | 1,686 | 1,657 | 1,677 | 2,912,000 | 1,677 |
| 2015-02-25 | 1,658 | 1,679 | 1,639 | 1,639 | 2,987,000 | 1,639 |
| 2015-02-24 | 1,643 | 1,662 | 1,637 | 1,653 | 3,555,000 | 1,653 |
| 2015-02-23 | 1,628 | 1,643 | 1,603 | 1,622 | 4,217,000 | 1,622 |
| 2015-02-20 | 1,564 | 1,605 | 1,559 | 1,597 | 4,775,000 | 1,597 |
| 2015-02-19 | 1,542 | 1,554 | 1,540 | 1,546 | 2,036,000 | 1,546 |
| 2015-02-18 | 1,540 | 1,551 | 1,528 | 1,534 | 2,658,000 | 1,534 |
| 2015-02-17 | 1,530 | 1,542 | 1,518 | 1,529 | 2,369,000 | 1,529 |
| 2015-02-16 | 1,536 | 1,550 | 1,512 | 1,531 | 3,943,000 | 1,531 |
| 2015-02-13 | 1,510 | 1,514 | 1,492 | 1,504 | 3,571,000 | 1,504 |
| 2015-02-12 | 1,487 | 1,504 | 1,479 | 1,489 | 3,128,000 | 1,489 |
| 2015-02-10 | 1,479 | 1,488 | 1,451 | 1,457 | 2,285,000 | 1,457 |
| 2015-02-09 | 1,474 | 1,480 | 1,463 | 1,472 | 2,359,000 | 1,472 |
| 2015-02-06 | 1,444 | 1,457 | 1,436 | 1,440 | 2,051,000 | 1,440 |
| 2015-02-05 | 1,456 | 1,456 | 1,423 | 1,426 | 2,906,000 | 1,426 |
| 2015-02-04 | 1,484 | 1,485 | 1,454 | 1,459 | 4,164,000 | 1,459 |
| 2015-02-03 | 1,480 | 1,497 | 1,454 | 1,467 | 6,237,000 | 1,467 |
| 2015-02-02 | 1,367 | 1,389 | 1,365 | 1,380 | 2,335,000 | 1,380 |
| 2015-01-30 | 1,421 | 1,432 | 1,392 | 1,397 | 2,453,000 | 1,397 |
| 2015-01-29 | 1,406 | 1,423 | 1,396 | 1,399 | 1,983,000 | 1,399 |
| 2015-01-28 | 1,408 | 1,435 | 1,408 | 1,429 | 1,881,000 | 1,429 |
| 2015-01-27 | 1,429 | 1,442 | 1,425 | 1,441 | 1,641,000 | 1,441 |
| 2015-01-26 | 1,395 | 1,410 | 1,389 | 1,409 | 1,335,000 | 1,409 |
| 2015-01-23 | 1,418 | 1,430 | 1,413 | 1,418 | 2,003,000 | 1,418 |
| 2015-01-22 | 1,391 | 1,409 | 1,384 | 1,400 | 2,729,000 | 1,400 |
| 2015-01-21 | 1,391 | 1,400 | 1,375 | 1,382 | 2,464,000 | 1,382 |
| 2015-01-20 | 1,359 | 1,396 | 1,356 | 1,395 | 1,882,000 | 1,395 |
| 2015-01-19 | 1,362 | 1,367 | 1,347 | 1,362 | 1,974,000 | 1,362 |
| 2015-01-16 | 1,333 | 1,349 | 1,322 | 1,343 | 2,847,000 | 1,343 |
| 2015-01-15 | 1,353 | 1,367 | 1,344 | 1,353 | 2,251,000 | 1,353 |
| 2015-01-14 | 1,345 | 1,360 | 1,337 | 1,342 | 1,846,000 | 1,342 |
| 2015-01-13 | 1,364 | 1,368 | 1,333 | 1,367 | 2,262,000 | 1,367 |
| 2015-01-09 | 1,410 | 1,414 | 1,382 | 1,386 | 2,719,000 | 1,386 |
| 2015-01-08 | 1,390 | 1,404 | 1,381 | 1,398 | 1,984,000 | 1,398 |
| 2015-01-07 | 1,381 | 1,391 | 1,363 | 1,366 | 2,765,000 | 1,366 |
| 2015-01-06 | 1,394 | 1,399 | 1,381 | 1,381 | 2,557,000 | 1,381 |
| 2015-01-05 | 1,438 | 1,445 | 1,415 | 1,435 | 1,737,000 | 1,435 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株