6485 前澤給装工業(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 | 1,558 | 1,560 | 1,543 | 1,548 | 4,800 | 774 |
| 2015-12-29 | 1,528 | 1,552 | 1,526 | 1,550 | 5,000 | 775 |
| 2015-12-28 | 1,542 | 1,542 | 1,523 | 1,541 | 5,000 | 770.50 |
| 2015-12-25 | 1,525 | 1,525 | 1,504 | 1,516 | 6,000 | 758 |
| 2015-12-24 | 1,525 | 1,526 | 1,511 | 1,511 | 5,200 | 755.50 |
| 2015-12-22 | 1,515 | 1,527 | 1,515 | 1,520 | 4,900 | 760 |
| 2015-12-21 | 1,545 | 1,545 | 1,511 | 1,515 | 7,100 | 757.50 |
| 2015-12-18 | 1,532 | 1,554 | 1,523 | 1,540 | 9,500 | 770 |
| 2015-12-17 | 1,527 | 1,550 | 1,525 | 1,545 | 9,000 | 772.50 |
| 2015-12-16 | 1,527 | 1,528 | 1,500 | 1,518 | 5,900 | 759 |
| 2015-12-15 | 1,524 | 1,530 | 1,518 | 1,521 | 4,600 | 760.50 |
| 2015-12-14 | 1,515 | 1,538 | 1,515 | 1,524 | 7,600 | 762 |
| 2015-12-11 | 1,525 | 1,546 | 1,525 | 1,539 | 13,700 | 769.50 |
| 2015-12-10 | 1,554 | 1,554 | 1,530 | 1,531 | 16,100 | 765.50 |
| 2015-12-09 | 1,549 | 1,554 | 1,530 | 1,545 | 9,200 | 772.50 |
| 2015-12-08 | 1,569 | 1,569 | 1,542 | 1,549 | 8,500 | 774.50 |
| 2015-12-07 | 1,558 | 1,572 | 1,550 | 1,559 | 11,900 | 779.50 |
| 2015-12-04 | 1,562 | 1,567 | 1,546 | 1,554 | 15,300 | 777 |
| 2015-12-03 | 1,573 | 1,583 | 1,572 | 1,578 | 7,900 | 789 |
| 2015-12-02 | 1,588 | 1,589 | 1,566 | 1,583 | 9,500 | 791.50 |
| 2015-12-01 | 1,585 | 1,597 | 1,571 | 1,588 | 8,200 | 794 |
| 2015-11-30 | 1,578 | 1,587 | 1,572 | 1,577 | 6,100 | 788.50 |
| 2015-11-27 | 1,583 | 1,590 | 1,575 | 1,584 | 7,900 | 792 |
| 2015-11-26 | 1,592 | 1,592 | 1,583 | 1,583 | 6,400 | 791.50 |
| 2015-11-25 | 1,598 | 1,598 | 1,585 | 1,592 | 6,900 | 796 |
| 2015-11-24 | 1,594 | 1,594 | 1,580 | 1,594 | 13,300 | 797 |
| 2015-11-20 | 1,585 | 1,590 | 1,577 | 1,586 | 6,300 | 793 |
| 2015-11-19 | 1,580 | 1,588 | 1,579 | 1,585 | 8,900 | 792.50 |
| 2015-11-18 | 1,571 | 1,572 | 1,561 | 1,568 | 6,100 | 784 |
| 2015-11-17 | 1,564 | 1,572 | 1,564 | 1,569 | 11,400 | 784.50 |
| 2015-11-16 | 1,565 | 1,566 | 1,558 | 1,561 | 7,700 | 780.50 |
| 2015-11-13 | 1,580 | 1,588 | 1,563 | 1,574 | 8,000 | 787 |
| 2015-11-12 | 1,583 | 1,595 | 1,583 | 1,585 | 10,600 | 792.50 |
| 2015-11-11 | 1,594 | 1,598 | 1,586 | 1,593 | 7,300 | 796.50 |
| 2015-11-10 | 1,620 | 1,621 | 1,596 | 1,603 | 10,200 | 801.50 |
| 2015-11-09 | 1,591 | 1,617 | 1,587 | 1,615 | 9,200 | 807.50 |
| 2015-11-06 | 1,590 | 1,599 | 1,579 | 1,594 | 4,500 | 797 |
| 2015-11-05 | 1,593 | 1,597 | 1,569 | 1,590 | 6,900 | 795 |
| 2015-11-04 | 1,570 | 1,594 | 1,570 | 1,581 | 6,900 | 790.50 |
| 2015-11-02 | 1,554 | 1,585 | 1,547 | 1,566 | 8,500 | 783 |
| 2015-10-30 | 1,559 | 1,578 | 1,540 | 1,548 | 7,000 | 774 |
| 2015-10-29 | 1,549 | 1,583 | 1,525 | 1,532 | 23,100 | 766 |
| 2015-10-28 | 1,545 | 1,545 | 1,529 | 1,535 | 2,800 | 767.50 |
| 2015-10-27 | 1,570 | 1,570 | 1,540 | 1,543 | 4,300 | 771.50 |
| 2015-10-26 | 1,580 | 1,580 | 1,540 | 1,542 | 6,500 | 771 |
| 2015-10-23 | 1,543 | 1,550 | 1,543 | 1,549 | 3,200 | 774.50 |
| 2015-10-22 | 1,535 | 1,544 | 1,521 | 1,531 | 4,300 | 765.50 |
| 2015-10-21 | 1,530 | 1,540 | 1,512 | 1,535 | 4,900 | 767.50 |
| 2015-10-20 | 1,508 | 1,523 | 1,508 | 1,514 | 2,900 | 757 |
| 2015-10-19 | 1,516 | 1,518 | 1,506 | 1,506 | 2,600 | 753 |
| 2015-10-16 | 1,520 | 1,520 | 1,498 | 1,512 | 19,900 | 756 |
| 2015-10-15 | 1,510 | 1,519 | 1,510 | 1,519 | 2,900 | 759.50 |
| 2015-10-14 | 1,518 | 1,518 | 1,501 | 1,510 | 7,500 | 755 |
| 2015-10-13 | 1,528 | 1,530 | 1,512 | 1,516 | 5,700 | 758 |
| 2015-10-09 | 1,513 | 1,532 | 1,491 | 1,526 | 21,800 | 763 |
| 2015-10-08 | 1,510 | 1,514 | 1,501 | 1,505 | 8,900 | 752.50 |
| 2015-10-07 | 1,510 | 1,513 | 1,502 | 1,509 | 6,600 | 754.50 |
| 2015-10-06 | 1,510 | 1,532 | 1,503 | 1,510 | 8,800 | 755 |
| 2015-10-05 | 1,506 | 1,512 | 1,495 | 1,499 | 8,500 | 749.50 |
| 2015-10-02 | 1,495 | 1,510 | 1,490 | 1,508 | 6,000 | 754 |
| 2015-10-01 | 1,535 | 1,547 | 1,500 | 1,506 | 8,100 | 753 |
| 2015-09-30 | 1,516 | 1,534 | 1,513 | 1,526 | 2,100 | 763 |
| 2015-09-29 | 1,534 | 1,549 | 1,420 | 1,486 | 10,600 | 743 |
| 2015-09-28 | 1,566 | 1,566 | 1,506 | 1,550 | 10,800 | 775 |
| 2015-09-25 | 1,536 | 1,556 | 1,525 | 1,556 | 5,800 | 778 |
| 2015-09-24 | 1,519 | 1,550 | 1,510 | 1,536 | 8,000 | 768 |
| 2015-09-18 | 1,530 | 1,553 | 1,530 | 1,539 | 4,600 | 769.50 |
| 2015-09-17 | 1,554 | 1,565 | 1,546 | 1,561 | 4,600 | 780.50 |
| 2015-09-16 | 1,557 | 1,589 | 1,528 | 1,554 | 5,200 | 777 |
| 2015-09-15 | 1,519 | 1,606 | 1,519 | 1,555 | 14,500 | 777.50 |
| 2015-09-14 | 1,540 | 1,548 | 1,507 | 1,515 | 5,100 | 757.50 |
| 2015-09-11 | 1,511 | 1,532 | 1,503 | 1,505 | 17,600 | 752.50 |
| 2015-09-10 | 1,503 | 1,531 | 1,500 | 1,526 | 8,800 | 763 |
| 2015-09-09 | 1,482 | 1,528 | 1,482 | 1,525 | 7,600 | 762.50 |
| 2015-09-08 | 1,500 | 1,531 | 1,450 | 1,452 | 11,400 | 726 |
| 2015-09-07 | 1,508 | 1,524 | 1,496 | 1,500 | 7,100 | 750 |
| 2015-09-04 | 1,502 | 1,529 | 1,490 | 1,513 | 9,400 | 756.50 |
| 2015-09-03 | 1,528 | 1,549 | 1,513 | 1,516 | 5,700 | 758 |
| 2015-09-02 | 1,522 | 1,567 | 1,517 | 1,520 | 9,500 | 760 |
| 2015-09-01 | 1,563 | 1,610 | 1,553 | 1,554 | 11,500 | 777 |
| 2015-08-31 | 1,575 | 1,591 | 1,567 | 1,574 | 4,400 | 787 |
| 2015-08-28 | 1,613 | 1,613 | 1,572 | 1,594 | 6,200 | 797 |
| 2015-08-27 | 1,605 | 1,620 | 1,567 | 1,590 | 8,200 | 795 |
| 2015-08-26 | 1,569 | 1,597 | 1,535 | 1,579 | 12,300 | 789.50 |
| 2015-08-25 | 1,443 | 1,623 | 1,443 | 1,531 | 34,800 | 765.50 |
| 2015-08-24 | 1,523 | 1,550 | 1,486 | 1,489 | 14,100 | 744.50 |
| 2015-08-21 | 1,570 | 1,585 | 1,561 | 1,563 | 8,300 | 781.50 |
| 2015-08-20 | 1,601 | 1,605 | 1,590 | 1,591 | 7,200 | 795.50 |
| 2015-08-19 | 1,646 | 1,646 | 1,600 | 1,609 | 11,600 | 804.50 |
| 2015-08-18 | 1,620 | 1,649 | 1,600 | 1,646 | 8,300 | 823 |
| 2015-08-17 | 1,635 | 1,635 | 1,612 | 1,619 | 6,000 | 809.50 |
| 2015-08-14 | 1,611 | 1,630 | 1,599 | 1,621 | 6,600 | 810.50 |
| 2015-08-13 | 1,610 | 1,623 | 1,598 | 1,612 | 5,500 | 806 |
| 2015-08-12 | 1,630 | 1,648 | 1,617 | 1,624 | 7,200 | 812 |
| 2015-08-11 | 1,654 | 1,659 | 1,630 | 1,651 | 5,600 | 825.50 |
| 2015-08-10 | 1,650 | 1,653 | 1,620 | 1,653 | 10,100 | 826.50 |
| 2015-08-07 | 1,634 | 1,655 | 1,630 | 1,646 | 17,200 | 823 |
| 2015-08-06 | 1,620 | 1,620 | 1,599 | 1,613 | 15,100 | 806.50 |
| 2015-08-05 | 1,630 | 1,633 | 1,590 | 1,609 | 4,600 | 804.50 |
| 2015-08-04 | 1,624 | 1,624 | 1,594 | 1,607 | 6,500 | 803.50 |
| 2015-08-03 | 1,600 | 1,618 | 1,597 | 1,600 | 14,600 | 800 |
| 2015-07-31 | 1,573 | 1,599 | 1,502 | 1,593 | 18,200 | 796.50 |
| 2015-07-30 | 1,565 | 1,579 | 1,562 | 1,573 | 5,000 | 786.50 |
| 2015-07-29 | 1,574 | 1,587 | 1,500 | 1,560 | 17,900 | 780 |
| 2015-07-28 | 1,571 | 1,595 | 1,571 | 1,572 | 7,000 | 786 |
| 2015-07-27 | 1,598 | 1,599 | 1,568 | 1,573 | 12,400 | 786.50 |
| 2015-07-24 | 1,583 | 1,597 | 1,570 | 1,586 | 15,200 | 793 |
| 2015-07-23 | 1,584 | 1,599 | 1,574 | 1,583 | 7,500 | 791.50 |
| 2015-07-22 | 1,596 | 1,599 | 1,571 | 1,575 | 9,100 | 787.50 |
| 2015-07-21 | 1,590 | 1,602 | 1,589 | 1,599 | 8,400 | 799.50 |
| 2015-07-17 | 1,598 | 1,600 | 1,585 | 1,590 | 2,800 | 795 |
| 2015-07-16 | 1,598 | 1,598 | 1,578 | 1,592 | 7,400 | 796 |
| 2015-07-15 | 1,600 | 1,610 | 1,574 | 1,586 | 16,000 | 793 |
| 2015-07-14 | 1,630 | 1,630 | 1,590 | 1,595 | 11,300 | 797.50 |
| 2015-07-13 | 1,622 | 1,626 | 1,584 | 1,595 | 18,700 | 797.50 |
| 2015-07-10 | 1,560 | 1,581 | 1,541 | 1,571 | 19,300 | 785.50 |
| 2015-07-09 | 1,531 | 1,560 | 1,485 | 1,548 | 20,100 | 774 |
| 2015-07-08 | 1,614 | 1,630 | 1,566 | 1,567 | 11,900 | 783.50 |
| 2015-07-07 | 1,613 | 1,638 | 1,613 | 1,619 | 6,800 | 809.50 |
| 2015-07-06 | 1,642 | 1,642 | 1,606 | 1,609 | 15,000 | 804.50 |
| 2015-07-03 | 1,657 | 1,663 | 1,637 | 1,658 | 10,800 | 829 |
| 2015-07-02 | 1,700 | 1,700 | 1,660 | 1,677 | 15,100 | 838.50 |
| 2015-07-01 | 1,671 | 1,693 | 1,665 | 1,681 | 23,900 | 840.50 |
| 2015-06-30 | 1,619 | 1,699 | 1,619 | 1,671 | 22,200 | 835.50 |
| 2015-06-29 | 1,619 | 1,657 | 1,619 | 1,622 | 9,900 | 811 |
| 2015-06-26 | 1,659 | 1,682 | 1,639 | 1,658 | 9,300 | 829 |
| 2015-06-25 | 1,645 | 1,650 | 1,636 | 1,641 | 13,100 | 820.50 |
| 2015-06-24 | 1,635 | 1,654 | 1,635 | 1,645 | 16,500 | 822.50 |
| 2015-06-23 | 1,627 | 1,648 | 1,621 | 1,640 | 12,100 | 820 |
| 2015-06-22 | 1,637 | 1,659 | 1,622 | 1,636 | 11,200 | 818 |
| 2015-06-19 | 1,618 | 1,652 | 1,618 | 1,637 | 13,700 | 818.50 |
| 2015-06-18 | 1,645 | 1,655 | 1,614 | 1,624 | 16,700 | 812 |
| 2015-06-17 | 1,654 | 1,666 | 1,643 | 1,653 | 16,000 | 826.50 |
| 2015-06-16 | 1,686 | 1,693 | 1,671 | 1,676 | 10,900 | 838 |
| 2015-06-15 | 1,696 | 1,697 | 1,679 | 1,695 | 7,200 | 847.50 |
| 2015-06-12 | 1,692 | 1,698 | 1,681 | 1,697 | 20,500 | 848.50 |
| 2015-06-11 | 1,667 | 1,697 | 1,664 | 1,692 | 14,400 | 846 |
| 2015-06-10 | 1,681 | 1,703 | 1,664 | 1,680 | 13,000 | 840 |
| 2015-06-09 | 1,685 | 1,701 | 1,685 | 1,691 | 13,100 | 845.50 |
| 2015-06-08 | 1,720 | 1,721 | 1,686 | 1,703 | 11,900 | 851.50 |
| 2015-06-05 | 1,710 | 1,716 | 1,684 | 1,710 | 15,300 | 855 |
| 2015-06-04 | 1,696 | 1,700 | 1,687 | 1,699 | 10,200 | 849.50 |
| 2015-06-03 | 1,683 | 1,702 | 1,680 | 1,691 | 12,600 | 845.50 |
| 2015-06-02 | 1,683 | 1,695 | 1,653 | 1,673 | 11,500 | 836.50 |
| 2015-06-01 | 1,602 | 1,715 | 1,602 | 1,694 | 33,600 | 847 |
| 2015-05-29 | 1,600 | 1,645 | 1,600 | 1,619 | 13,800 | 809.50 |
| 2015-05-28 | 1,620 | 1,635 | 1,609 | 1,609 | 7,700 | 804.50 |
| 2015-05-27 | 1,615 | 1,619 | 1,590 | 1,619 | 8,800 | 809.50 |
| 2015-05-26 | 1,616 | 1,618 | 1,600 | 1,609 | 23,300 | 804.50 |
| 2015-05-25 | 1,626 | 1,626 | 1,596 | 1,603 | 10,400 | 801.50 |
| 2015-05-22 | 1,578 | 1,618 | 1,577 | 1,603 | 33,900 | 801.50 |
| 2015-05-21 | 1,572 | 1,574 | 1,524 | 1,568 | 18,800 | 784 |
| 2015-05-20 | 1,548 | 1,563 | 1,541 | 1,556 | 14,700 | 778 |
| 2015-05-19 | 1,569 | 1,570 | 1,544 | 1,547 | 19,700 | 773.50 |
| 2015-05-18 | 1,569 | 1,570 | 1,531 | 1,550 | 46,500 | 775 |
| 2015-05-15 | 1,545 | 1,570 | 1,545 | 1,562 | 7,000 | 781 |
| 2015-05-14 | 1,552 | 1,570 | 1,548 | 1,559 | 9,200 | 779.50 |
| 2015-05-13 | 1,527 | 1,579 | 1,527 | 1,567 | 15,500 | 783.50 |
| 2015-05-12 | 1,548 | 1,553 | 1,533 | 1,553 | 5,500 | 776.50 |
| 2015-05-11 | 1,538 | 1,554 | 1,537 | 1,538 | 9,600 | 769 |
| 2015-05-08 | 1,523 | 1,538 | 1,523 | 1,538 | 4,400 | 769 |
| 2015-05-07 | 1,519 | 1,549 | 1,512 | 1,523 | 11,700 | 761.50 |
| 2015-05-01 | 1,508 | 1,545 | 1,492 | 1,540 | 20,700 | 770 |
| 2015-04-30 | 1,525 | 1,526 | 1,511 | 1,523 | 6,500 | 761.50 |
| 2015-04-28 | 1,515 | 1,537 | 1,515 | 1,523 | 8,500 | 761.50 |
| 2015-04-27 | 1,520 | 1,525 | 1,509 | 1,515 | 6,100 | 757.50 |
| 2015-04-24 | 1,502 | 1,520 | 1,496 | 1,500 | 5,600 | 750 |
| 2015-04-23 | 1,501 | 1,516 | 1,500 | 1,502 | 9,500 | 751 |
| 2015-04-22 | 1,510 | 1,529 | 1,507 | 1,515 | 14,100 | 757.50 |
| 2015-04-21 | 1,490 | 1,538 | 1,490 | 1,512 | 25,100 | 756 |
| 2015-04-20 | 1,480 | 1,516 | 1,480 | 1,502 | 15,500 | 751 |
| 2015-04-17 | 1,501 | 1,517 | 1,494 | 1,506 | 13,600 | 753 |
| 2015-04-16 | 1,500 | 1,520 | 1,499 | 1,517 | 18,400 | 758.50 |
| 2015-04-15 | 1,515 | 1,516 | 1,500 | 1,516 | 7,200 | 758 |
| 2015-04-14 | 1,507 | 1,518 | 1,507 | 1,515 | 8,900 | 757.50 |
| 2015-04-13 | 1,478 | 1,522 | 1,478 | 1,500 | 27,400 | 750 |
| 2015-04-10 | 1,451 | 1,486 | 1,446 | 1,478 | 16,200 | 739 |
| 2015-04-09 | 1,466 | 1,466 | 1,459 | 1,459 | 4,800 | 729.50 |
| 2015-04-08 | 1,450 | 1,469 | 1,450 | 1,466 | 10,400 | 733 |
| 2015-04-07 | 1,450 | 1,455 | 1,446 | 1,450 | 8,400 | 725 |
| 2015-04-06 | 1,455 | 1,462 | 1,444 | 1,448 | 8,100 | 724 |
| 2015-04-03 | 1,460 | 1,462 | 1,435 | 1,455 | 11,200 | 727.50 |
| 2015-04-02 | 1,450 | 1,457 | 1,434 | 1,453 | 14,500 | 726.50 |
| 2015-04-01 | 1,450 | 1,455 | 1,435 | 1,441 | 18,800 | 720.50 |
| 2015-03-31 | 1,470 | 1,472 | 1,450 | 1,450 | 13,500 | 725 |
| 2015-03-30 | 1,494 | 1,494 | 1,457 | 1,459 | 13,900 | 729.50 |
| 2015-03-27 | 1,505 | 1,517 | 1,460 | 1,482 | 43,700 | 741 |
| 2015-03-26 | 1,547 | 1,547 | 1,535 | 1,543 | 53,900 | 771.50 |
| 2015-03-25 | 1,541 | 1,547 | 1,538 | 1,543 | 31,800 | 771.50 |
| 2015-03-24 | 1,535 | 1,550 | 1,535 | 1,540 | 11,400 | 770 |
| 2015-03-23 | 1,530 | 1,546 | 1,530 | 1,535 | 12,300 | 767.50 |
| 2015-03-20 | 1,519 | 1,533 | 1,514 | 1,521 | 9,900 | 760.50 |
| 2015-03-19 | 1,523 | 1,527 | 1,495 | 1,519 | 10,000 | 759.50 |
| 2015-03-18 | 1,502 | 1,528 | 1,502 | 1,523 | 17,600 | 761.50 |
| 2015-03-17 | 1,495 | 1,514 | 1,489 | 1,492 | 15,800 | 746 |
| 2015-03-16 | 1,478 | 1,489 | 1,470 | 1,486 | 14,000 | 743 |
| 2015-03-13 | 1,460 | 1,474 | 1,455 | 1,468 | 33,100 | 734 |
| 2015-03-12 | 1,460 | 1,474 | 1,457 | 1,457 | 30,000 | 728.50 |
| 2015-03-11 | 1,452 | 1,460 | 1,452 | 1,457 | 5,200 | 728.50 |
| 2015-03-10 | 1,457 | 1,460 | 1,450 | 1,452 | 9,000 | 726 |
| 2015-03-09 | 1,457 | 1,457 | 1,451 | 1,455 | 8,600 | 727.50 |
| 2015-03-06 | 1,451 | 1,463 | 1,451 | 1,453 | 10,400 | 726.50 |
| 2015-03-05 | 1,457 | 1,467 | 1,448 | 1,449 | 12,100 | 724.50 |
| 2015-03-04 | 1,457 | 1,469 | 1,449 | 1,454 | 7,600 | 727 |
| 2015-03-03 | 1,475 | 1,480 | 1,451 | 1,457 | 8,700 | 728.50 |
| 2015-03-02 | 1,450 | 1,473 | 1,450 | 1,461 | 11,700 | 730.50 |
| 2015-02-27 | 1,450 | 1,460 | 1,447 | 1,448 | 9,100 | 724 |
| 2015-02-26 | 1,459 | 1,460 | 1,451 | 1,455 | 14,600 | 727.50 |
| 2015-02-25 | 1,459 | 1,459 | 1,446 | 1,450 | 15,300 | 725 |
| 2015-02-24 | 1,451 | 1,454 | 1,447 | 1,450 | 9,700 | 725 |
| 2015-02-23 | 1,455 | 1,460 | 1,447 | 1,451 | 12,600 | 725.50 |
| 2015-02-20 | 1,464 | 1,464 | 1,453 | 1,453 | 10,700 | 726.50 |
| 2015-02-19 | 1,455 | 1,465 | 1,443 | 1,455 | 15,400 | 727.50 |
| 2015-02-18 | 1,447 | 1,455 | 1,390 | 1,442 | 21,200 | 721 |
| 2015-02-17 | 1,400 | 1,431 | 1,400 | 1,426 | 46,100 | 713 |
| 2015-02-16 | 1,445 | 1,445 | 1,431 | 1,431 | 11,900 | 715.50 |
| 2015-02-13 | 1,435 | 1,435 | 1,422 | 1,427 | 28,700 | 713.50 |
| 2015-02-12 | 1,427 | 1,446 | 1,420 | 1,426 | 9,600 | 713 |
| 2015-02-10 | 1,421 | 1,436 | 1,420 | 1,427 | 7,200 | 713.50 |
| 2015-02-09 | 1,415 | 1,425 | 1,412 | 1,421 | 5,500 | 710.50 |
| 2015-02-06 | 1,402 | 1,426 | 1,402 | 1,415 | 18,300 | 707.50 |
| 2015-02-05 | 1,458 | 1,459 | 1,440 | 1,449 | 4,300 | 724.50 |
| 2015-02-04 | 1,435 | 1,463 | 1,434 | 1,459 | 8,400 | 729.50 |
| 2015-02-03 | 1,439 | 1,442 | 1,422 | 1,438 | 13,100 | 719 |
| 2015-02-02 | 1,429 | 1,435 | 1,421 | 1,433 | 12,700 | 716.50 |
| 2015-01-30 | 1,465 | 1,465 | 1,451 | 1,460 | 5,800 | 730 |
| 2015-01-29 | 1,460 | 1,465 | 1,456 | 1,457 | 3,900 | 728.50 |
| 2015-01-28 | 1,461 | 1,463 | 1,450 | 1,463 | 5,100 | 731.50 |
| 2015-01-27 | 1,469 | 1,469 | 1,452 | 1,465 | 8,900 | 732.50 |
| 2015-01-26 | 1,446 | 1,459 | 1,440 | 1,456 | 9,100 | 728 |
| 2015-01-23 | 1,431 | 1,440 | 1,427 | 1,440 | 6,100 | 720 |
| 2015-01-22 | 1,425 | 1,428 | 1,400 | 1,425 | 8,400 | 712.50 |
| 2015-01-21 | 1,418 | 1,422 | 1,400 | 1,416 | 6,700 | 708 |
| 2015-01-20 | 1,414 | 1,430 | 1,412 | 1,427 | 7,100 | 713.50 |
| 2015-01-19 | 1,407 | 1,413 | 1,405 | 1,408 | 2,700 | 704 |
| 2015-01-16 | 1,418 | 1,418 | 1,401 | 1,405 | 5,200 | 702.50 |
| 2015-01-15 | 1,410 | 1,426 | 1,408 | 1,425 | 4,400 | 712.50 |
| 2015-01-14 | 1,413 | 1,418 | 1,408 | 1,410 | 5,500 | 705 |
| 2015-01-13 | 1,420 | 1,420 | 1,396 | 1,409 | 5,600 | 704.50 |
| 2015-01-09 | 1,404 | 1,433 | 1,399 | 1,421 | 16,400 | 710.50 |
| 2015-01-08 | 1,400 | 1,413 | 1,386 | 1,413 | 12,600 | 706.50 |
| 2015-01-07 | 1,382 | 1,387 | 1,380 | 1,382 | 5,000 | 691 |
| 2015-01-06 | 1,396 | 1,408 | 1,382 | 1,382 | 11,600 | 691 |
| 2015-01-05 | 1,410 | 1,411 | 1,401 | 1,407 | 4,300 | 703.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株
