6497 (株)ハマイ 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 | 1,064 | 1,064 | 1,010 | 1,028 | 7,200 | 1,028 |
| 2015-12-29 | 1,053 | 1,055 | 1,052 | 1,052 | 1,000 | 1,052 |
| 2015-12-28 | 1,015 | 1,034 | 1,013 | 1,023 | 5,100 | 1,023 |
| 2015-12-25 | 1,026 | 1,034 | 1,000 | 1,013 | 9,100 | 1,013 |
| 2015-12-24 | 1,060 | 1,080 | 1,033 | 1,035 | 5,700 | 1,035 |
| 2015-12-22 | 1,071 | 1,071 | 1,052 | 1,056 | 2,000 | 1,056 |
| 2015-12-21 | 1,115 | 1,115 | 1,070 | 1,070 | 3,900 | 1,070 |
| 2015-12-18 | 1,115 | 1,115 | 1,115 | 1,115 | 400 | 1,115 |
| 2015-12-17 | 1,121 | 1,135 | 1,112 | 1,112 | 2,100 | 1,112 |
| 2015-12-16 | 1,140 | 1,150 | 1,111 | 1,112 | 2,100 | 1,112 |
| 2015-12-15 | 1,143 | 1,143 | 1,138 | 1,143 | 600 | 1,143 |
| 2015-12-14 | 1,132 | 1,149 | 1,132 | 1,148 | 1,900 | 1,148 |
| 2015-12-11 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2015-12-10 | 1,150 | 1,150 | 1,142 | 1,150 | 3,100 | 1,150 |
| 2015-12-09 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2015-12-08 | 1,150 | 1,150 | 1,146 | 1,150 | 3,900 | 1,150 |
| 2015-12-07 | 1,175 | 1,175 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2015-12-04 | 1,140 | 1,167 | 1,140 | 1,167 | 2,200 | 1,167 |
| 2015-12-03 | 1,152 | 1,159 | 1,152 | 1,153 | 1,600 | 1,153 |
| 2015-12-02 | 1,160 | 1,165 | 1,160 | 1,165 | 200 | 1,165 |
| 2015-12-01 | 1,153 | 1,164 | 1,153 | 1,164 | 2,000 | 1,164 |
| 2015-11-30 | 1,161 | 1,161 | 1,150 | 1,158 | 1,100 | 1,158 |
| 2015-11-27 | 1,163 | 1,168 | 1,163 | 1,168 | 500 | 1,168 |
| 2015-11-26 | 1,175 | 1,180 | 1,160 | 1,163 | 1,800 | 1,163 |
| 2015-11-25 | 1,175 | 1,185 | 1,174 | 1,174 | 10,900 | 1,174 |
| 2015-11-24 | 1,165 | 1,180 | 1,165 | 1,175 | 3,000 | 1,175 |
| 2015-11-20 | 1,152 | 1,165 | 1,152 | 1,165 | 2,300 | 1,165 |
| 2015-11-19 | 1,155 | 1,179 | 1,148 | 1,150 | 5,600 | 1,150 |
| 2015-11-18 | 1,168 | 1,170 | 1,158 | 1,170 | 600 | 1,170 |
| 2015-11-17 | 1,158 | 1,158 | 1,158 | 1,158 | 100 | 1,158 |
| 2015-11-16 | 1,140 | 1,160 | 1,133 | 1,158 | 2,000 | 1,158 |
| 2015-11-13 | 1,136 | 1,136 | 1,134 | 1,134 | 500 | 1,134 |
| 2015-11-12 | 1,130 | 1,140 | 1,130 | 1,133 | 2,600 | 1,133 |
| 2015-11-11 | 1,150 | 1,160 | 1,150 | 1,150 | 1,400 | 1,150 |
| 2015-11-10 | 1,166 | 1,166 | 1,150 | 1,150 | 3,500 | 1,150 |
| 2015-11-09 | 1,165 | 1,195 | 1,165 | 1,192 | 2,400 | 1,192 |
| 2015-11-06 | 1,165 | 1,167 | 1,165 | 1,165 | 3,100 | 1,165 |
| 2015-11-05 | 1,170 | 1,200 | 1,158 | 1,164 | 3,600 | 1,164 |
| 2015-11-04 | 1,163 | 1,163 | 1,158 | 1,158 | 2,400 | 1,158 |
| 2015-11-02 | 1,190 | 1,190 | 1,160 | 1,163 | 2,900 | 1,163 |
| 2015-10-30 | 1,190 | 1,257 | 1,131 | 1,172 | 18,100 | 1,172 |
| 2015-10-29 | 1,192 | 1,192 | 1,180 | 1,181 | 4,000 | 1,181 |
| 2015-10-28 | 1,190 | 1,215 | 1,190 | 1,192 | 2,200 | 1,192 |
| 2015-10-27 | 1,230 | 1,230 | 1,181 | 1,220 | 4,700 | 1,220 |
| 2015-10-26 | 1,230 | 1,230 | 1,211 | 1,230 | 1,600 | 1,230 |
| 2015-10-23 | 1,255 | 1,258 | 1,172 | 1,230 | 11,000 | 1,230 |
| 2015-10-22 | 1,200 | 1,255 | 1,200 | 1,232 | 10,100 | 1,232 |
| 2015-10-21 | 1,165 | 1,200 | 1,165 | 1,198 | 5,000 | 1,198 |
| 2015-10-20 | 1,164 | 1,164 | 1,155 | 1,163 | 2,700 | 1,163 |
| 2015-10-19 | 1,142 | 1,152 | 1,141 | 1,152 | 1,500 | 1,152 |
| 2015-10-16 | 1,150 | 1,150 | 1,141 | 1,141 | 11,000 | 1,141 |
| 2015-10-15 | 1,145 | 1,149 | 1,140 | 1,149 | 8,400 | 1,149 |
| 2015-10-14 | 1,130 | 1,132 | 1,121 | 1,132 | 2,500 | 1,132 |
| 2015-10-13 | 1,141 | 1,145 | 1,125 | 1,131 | 2,300 | 1,131 |
| 2015-10-09 | 1,145 | 1,146 | 1,134 | 1,140 | 9,200 | 1,140 |
| 2015-10-08 | 1,155 | 1,170 | 1,145 | 1,145 | 2,200 | 1,145 |
| 2015-10-07 | 1,130 | 1,160 | 1,130 | 1,138 | 2,500 | 1,138 |
| 2015-10-06 | 1,150 | 1,150 | 1,126 | 1,126 | 8,500 | 1,126 |
| 2015-10-05 | 1,130 | 1,130 | 1,121 | 1,124 | 1,300 | 1,124 |
| 2015-10-02 | 1,130 | 1,130 | 1,120 | 1,120 | 3,900 | 1,120 |
| 2015-10-01 | 1,130 | 1,133 | 1,120 | 1,128 | 5,900 | 1,128 |
| 2015-09-30 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2015-09-29 | 1,150 | 1,150 | 1,098 | 1,098 | 2,300 | 1,098 |
| 2015-09-28 | 1,154 | 1,154 | 1,140 | 1,150 | 1,000 | 1,150 |
| 2015-09-25 | 1,128 | 1,150 | 1,128 | 1,130 | 4,000 | 1,130 |
| 2015-09-24 | 1,075 | 1,130 | 1,074 | 1,128 | 6,000 | 1,128 |
| 2015-09-18 | 1,080 | 1,098 | 1,070 | 1,070 | 1,700 | 1,070 |
| 2015-09-17 | 1,060 | 1,064 | 1,060 | 1,064 | 800 | 1,064 |
| 2015-09-16 | 1,044 | 1,060 | 1,031 | 1,060 | 2,100 | 1,060 |
| 2015-09-15 | 1,031 | 1,035 | 1,031 | 1,033 | 1,200 | 1,033 |
| 2015-09-14 | 1,050 | 1,050 | 1,030 | 1,030 | 3,300 | 1,030 |
| 2015-09-11 | 1,015 | 1,025 | 1,015 | 1,025 | 400 | 1,025 |
| 2015-09-09 | 1,018 | 1,050 | 1,010 | 1,023 | 2,500 | 1,023 |
| 2015-09-08 | 1,020 | 1,020 | 999 | 999 | 6,200 | 999 |
| 2015-09-07 | 1,025 | 1,025 | 1,000 | 1,020 | 1,900 | 1,020 |
| 2015-09-04 | 1,090 | 1,090 | 1,040 | 1,040 | 1,500 | 1,040 |
| 2015-09-03 | 1,060 | 1,120 | 1,060 | 1,110 | 2,000 | 1,110 |
| 2015-09-02 | 1,100 | 1,100 | 1,060 | 1,060 | 3,200 | 1,060 |
| 2015-09-01 | 1,030 | 1,050 | 1,025 | 1,032 | 5,800 | 1,032 |
| 2015-08-31 | 1,035 | 1,039 | 1,025 | 1,025 | 8,100 | 1,025 |
| 2015-08-28 | 1,009 | 1,040 | 1,009 | 1,040 | 15,200 | 1,040 |
| 2015-08-27 | 1,036 | 1,054 | 1,028 | 1,028 | 7,500 | 1,028 |
| 2015-08-26 | 1,020 | 1,045 | 1,020 | 1,045 | 2,400 | 1,045 |
| 2015-08-25 | 1,000 | 1,080 | 980 | 1,020 | 22,300 | 1,020 |
| 2015-08-24 | 1,068 | 1,070 | 1,023 | 1,040 | 14,800 | 1,040 |
| 2015-08-21 | 1,120 | 1,120 | 1,100 | 1,102 | 9,100 | 1,102 |
| 2015-08-20 | 1,116 | 1,121 | 1,116 | 1,120 | 3,100 | 1,120 |
| 2015-08-19 | 1,110 | 1,166 | 1,106 | 1,115 | 2,700 | 1,115 |
| 2015-08-18 | 1,120 | 1,120 | 1,111 | 1,120 | 3,300 | 1,120 |
| 2015-08-17 | 1,118 | 1,125 | 1,112 | 1,125 | 3,600 | 1,125 |
| 2015-08-14 | 1,130 | 1,140 | 1,110 | 1,121 | 4,500 | 1,121 |
| 2015-08-13 | 1,141 | 1,150 | 1,131 | 1,145 | 4,400 | 1,145 |
| 2015-08-12 | 1,155 | 1,155 | 1,155 | 1,155 | 1,100 | 1,155 |
| 2015-08-11 | 1,151 | 1,158 | 1,150 | 1,155 | 2,300 | 1,155 |
| 2015-08-10 | 1,161 | 1,176 | 1,157 | 1,160 | 5,200 | 1,160 |
| 2015-08-07 | 1,185 | 1,191 | 1,161 | 1,175 | 3,600 | 1,175 |
| 2015-08-06 | 1,200 | 1,212 | 1,180 | 1,181 | 5,800 | 1,181 |
| 2015-08-05 | 1,200 | 1,200 | 1,181 | 1,199 | 2,100 | 1,199 |
| 2015-08-04 | 1,193 | 1,224 | 1,181 | 1,205 | 5,000 | 1,205 |
| 2015-08-03 | 1,182 | 1,208 | 1,182 | 1,185 | 1,000 | 1,185 |
| 2015-07-31 | 1,198 | 1,198 | 1,180 | 1,183 | 2,500 | 1,183 |
| 2015-07-30 | 1,205 | 1,206 | 1,205 | 1,205 | 700 | 1,205 |
| 2015-07-29 | 1,201 | 1,210 | 1,201 | 1,205 | 1,900 | 1,205 |
| 2015-07-28 | 1,211 | 1,222 | 1,195 | 1,195 | 4,100 | 1,195 |
| 2015-07-27 | 1,241 | 1,241 | 1,212 | 1,220 | 5,300 | 1,220 |
| 2015-07-24 | 1,250 | 1,250 | 1,243 | 1,245 | 5,800 | 1,245 |
| 2015-07-23 | 1,260 | 1,270 | 1,253 | 1,253 | 2,600 | 1,253 |
| 2015-07-22 | 1,278 | 1,278 | 1,266 | 1,266 | 1,500 | 1,266 |
| 2015-07-21 | 1,270 | 1,283 | 1,261 | 1,274 | 3,500 | 1,274 |
| 2015-07-17 | 1,266 | 1,310 | 1,260 | 1,270 | 5,200 | 1,270 |
| 2015-07-16 | 1,256 | 1,271 | 1,255 | 1,265 | 5,100 | 1,265 |
| 2015-07-15 | 1,260 | 1,276 | 1,247 | 1,267 | 3,200 | 1,267 |
| 2015-07-14 | 1,225 | 1,266 | 1,225 | 1,261 | 2,800 | 1,261 |
| 2015-07-13 | 1,251 | 1,251 | 1,196 | 1,216 | 4,600 | 1,216 |
| 2015-07-10 | 1,280 | 1,284 | 1,250 | 1,250 | 5,300 | 1,250 |
| 2015-07-09 | 1,228 | 1,270 | 1,140 | 1,270 | 13,000 | 1,270 |
| 2015-07-08 | 1,313 | 1,313 | 1,283 | 1,288 | 8,600 | 1,288 |
| 2015-07-07 | 1,321 | 1,343 | 1,311 | 1,313 | 4,200 | 1,313 |
| 2015-07-06 | 1,343 | 1,355 | 1,313 | 1,320 | 5,600 | 1,320 |
| 2015-07-03 | 1,452 | 1,524 | 1,346 | 1,355 | 68,600 | 1,355 |
| 2015-07-02 | 1,320 | 1,490 | 1,308 | 1,425 | 43,800 | 1,425 |
| 2015-07-01 | 1,281 | 1,298 | 1,280 | 1,297 | 1,100 | 1,297 |
| 2015-06-30 | 1,280 | 1,281 | 1,272 | 1,281 | 3,200 | 1,281 |
| 2015-06-29 | 1,280 | 1,281 | 1,274 | 1,280 | 7,800 | 1,280 |
| 2015-06-26 | 1,300 | 1,300 | 1,280 | 1,290 | 4,000 | 1,290 |
| 2015-06-25 | 1,295 | 1,295 | 1,290 | 1,290 | 2,900 | 1,290 |
| 2015-06-24 | 1,324 | 1,325 | 1,291 | 1,294 | 12,300 | 1,294 |
| 2015-06-23 | 1,299 | 1,324 | 1,298 | 1,324 | 9,100 | 1,324 |
| 2015-06-22 | 1,286 | 1,295 | 1,286 | 1,295 | 4,500 | 1,295 |
| 2015-06-19 | 1,280 | 1,286 | 1,280 | 1,283 | 6,600 | 1,283 |
| 2015-06-18 | 1,280 | 1,290 | 1,278 | 1,280 | 5,300 | 1,280 |
| 2015-06-17 | 1,295 | 1,295 | 1,270 | 1,273 | 2,800 | 1,273 |
| 2015-06-16 | 1,280 | 1,280 | 1,268 | 1,271 | 2,200 | 1,271 |
| 2015-06-15 | 1,284 | 1,290 | 1,276 | 1,276 | 6,500 | 1,276 |
| 2015-06-12 | 1,282 | 1,293 | 1,280 | 1,280 | 3,200 | 1,280 |
| 2015-06-11 | 1,280 | 1,290 | 1,279 | 1,282 | 2,500 | 1,282 |
| 2015-06-10 | 1,280 | 1,280 | 1,279 | 1,279 | 1,700 | 1,279 |
| 2015-06-09 | 1,281 | 1,282 | 1,278 | 1,280 | 2,800 | 1,280 |
| 2015-06-08 | 1,329 | 1,329 | 1,290 | 1,293 | 3,200 | 1,293 |
| 2015-06-05 | 1,309 | 1,310 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2015-06-04 | 1,280 | 1,310 | 1,280 | 1,293 | 3,600 | 1,293 |
| 2015-06-03 | 1,277 | 1,287 | 1,250 | 1,280 | 7,800 | 1,280 |
| 2015-06-02 | 1,300 | 1,300 | 1,285 | 1,285 | 1,900 | 1,285 |
| 2015-06-01 | 1,318 | 1,318 | 1,283 | 1,290 | 2,300 | 1,290 |
| 2015-05-29 | 1,280 | 1,320 | 1,278 | 1,318 | 7,700 | 1,318 |
| 2015-05-28 | 1,285 | 1,287 | 1,278 | 1,278 | 3,600 | 1,278 |
| 2015-05-27 | 1,285 | 1,287 | 1,278 | 1,278 | 4,500 | 1,278 |
| 2015-05-26 | 1,292 | 1,292 | 1,285 | 1,285 | 1,700 | 1,285 |
| 2015-05-25 | 1,268 | 1,294 | 1,267 | 1,286 | 21,100 | 1,286 |
| 2015-05-22 | 1,308 | 1,329 | 1,308 | 1,328 | 7,800 | 1,328 |
| 2015-05-21 | 1,308 | 1,308 | 1,301 | 1,308 | 3,300 | 1,308 |
| 2015-05-20 | 1,300 | 1,303 | 1,295 | 1,301 | 3,300 | 1,301 |
| 2015-05-19 | 1,309 | 1,324 | 1,290 | 1,290 | 8,100 | 1,290 |
| 2015-05-18 | 1,316 | 1,325 | 1,304 | 1,304 | 6,100 | 1,304 |
| 2015-05-15 | 1,354 | 1,370 | 1,308 | 1,316 | 11,900 | 1,316 |
| 2015-05-14 | 1,378 | 1,380 | 1,378 | 1,378 | 1,700 | 1,378 |
| 2015-05-13 | 1,390 | 1,390 | 1,370 | 1,376 | 3,600 | 1,376 |
| 2015-05-12 | 1,386 | 1,395 | 1,386 | 1,390 | 2,600 | 1,390 |
| 2015-05-11 | 1,389 | 1,400 | 1,382 | 1,387 | 2,300 | 1,387 |
| 2015-05-08 | 1,381 | 1,383 | 1,378 | 1,380 | 2,400 | 1,380 |
| 2015-05-07 | 1,381 | 1,393 | 1,380 | 1,381 | 5,500 | 1,381 |
| 2015-05-01 | 1,401 | 1,405 | 1,388 | 1,388 | 7,700 | 1,388 |
| 2015-04-30 | 1,430 | 1,430 | 1,404 | 1,404 | 6,200 | 1,404 |
| 2015-04-28 | 1,437 | 1,437 | 1,418 | 1,435 | 6,600 | 1,435 |
| 2015-04-27 | 1,430 | 1,438 | 1,429 | 1,436 | 3,900 | 1,436 |
| 2015-04-24 | 1,423 | 1,433 | 1,422 | 1,429 | 5,700 | 1,429 |
| 2015-04-23 | 1,430 | 1,433 | 1,425 | 1,425 | 3,400 | 1,425 |
| 2015-04-22 | 1,420 | 1,433 | 1,419 | 1,430 | 6,200 | 1,430 |
| 2015-04-21 | 1,428 | 1,434 | 1,419 | 1,419 | 7,500 | 1,419 |
| 2015-04-20 | 1,419 | 1,428 | 1,419 | 1,419 | 8,000 | 1,419 |
| 2015-04-17 | 1,412 | 1,428 | 1,411 | 1,419 | 4,200 | 1,419 |
| 2015-04-16 | 1,429 | 1,429 | 1,402 | 1,425 | 10,600 | 1,425 |
| 2015-04-15 | 1,437 | 1,437 | 1,415 | 1,415 | 8,400 | 1,415 |
| 2015-04-14 | 1,430 | 1,439 | 1,420 | 1,420 | 8,500 | 1,420 |
| 2015-04-13 | 1,420 | 1,432 | 1,420 | 1,425 | 5,600 | 1,425 |
| 2015-04-10 | 1,421 | 1,433 | 1,417 | 1,417 | 4,400 | 1,417 |
| 2015-04-09 | 1,432 | 1,457 | 1,420 | 1,420 | 6,000 | 1,420 |
| 2015-04-08 | 1,466 | 1,466 | 1,447 | 1,454 | 5,800 | 1,454 |
| 2015-04-07 | 1,435 | 1,465 | 1,420 | 1,436 | 10,100 | 1,436 |
| 2015-04-06 | 1,440 | 1,441 | 1,416 | 1,426 | 4,600 | 1,426 |
| 2015-04-03 | 1,420 | 1,449 | 1,416 | 1,427 | 9,800 | 1,427 |
| 2015-04-02 | 1,450 | 1,480 | 1,414 | 1,431 | 10,300 | 1,431 |
| 2015-04-01 | 1,450 | 1,478 | 1,414 | 1,461 | 9,300 | 1,461 |
| 2015-03-31 | 1,483 | 1,498 | 1,456 | 1,461 | 14,300 | 1,461 |
| 2015-03-30 | 1,503 | 1,544 | 1,485 | 1,493 | 9,500 | 1,493 |
| 2015-03-27 | 1,510 | 1,524 | 1,505 | 1,505 | 7,800 | 1,505 |
| 2015-03-26 | 1,515 | 1,544 | 1,510 | 1,510 | 8,500 | 1,510 |
| 2015-03-25 | 1,520 | 1,541 | 1,510 | 1,517 | 5,400 | 1,517 |
| 2015-03-24 | 1,551 | 1,552 | 1,530 | 1,540 | 4,500 | 1,540 |
| 2015-03-23 | 1,540 | 1,580 | 1,524 | 1,551 | 9,100 | 1,551 |
| 2015-03-20 | 1,511 | 1,535 | 1,511 | 1,524 | 8,100 | 1,524 |
| 2015-03-19 | 1,520 | 1,540 | 1,510 | 1,511 | 6,300 | 1,511 |
| 2015-03-18 | 1,550 | 1,550 | 1,515 | 1,524 | 8,200 | 1,524 |
| 2015-03-17 | 1,566 | 1,573 | 1,538 | 1,550 | 8,300 | 1,550 |
| 2015-03-16 | 1,600 | 1,600 | 1,520 | 1,538 | 17,800 | 1,538 |
| 2015-03-13 | 1,600 | 1,619 | 1,585 | 1,602 | 28,800 | 1,602 |
| 2015-03-12 | 1,545 | 1,622 | 1,535 | 1,584 | 61,700 | 1,584 |
| 2015-03-11 | 1,519 | 1,544 | 1,506 | 1,540 | 17,300 | 1,540 |
| 2015-03-10 | 1,520 | 1,544 | 1,469 | 1,506 | 20,300 | 1,506 |
| 2015-03-09 | 1,530 | 1,550 | 1,520 | 1,520 | 25,800 | 1,520 |
| 2015-03-06 | 1,548 | 1,550 | 1,521 | 1,530 | 16,200 | 1,530 |
| 2015-03-05 | 1,528 | 1,559 | 1,528 | 1,549 | 9,700 | 1,549 |
| 2015-03-04 | 1,545 | 1,620 | 1,501 | 1,550 | 22,400 | 1,550 |
| 2015-03-03 | 1,584 | 1,599 | 1,550 | 1,550 | 27,800 | 1,550 |
| 2015-03-02 | 1,590 | 1,619 | 1,580 | 1,608 | 21,900 | 1,608 |
| 2015-02-27 | 1,670 | 1,688 | 1,598 | 1,628 | 34,900 | 1,628 |
| 2015-02-26 | 1,783 | 1,783 | 1,636 | 1,688 | 55,000 | 1,688 |
| 2015-02-25 | 1,742 | 1,820 | 1,735 | 1,783 | 37,800 | 1,783 |
| 2015-02-24 | 1,763 | 1,780 | 1,741 | 1,741 | 19,600 | 1,741 |
| 2015-02-23 | 1,840 | 1,850 | 1,731 | 1,785 | 59,700 | 1,785 |
| 2015-02-20 | 1,625 | 2,000 | 1,621 | 1,800 | 189,900 | 1,800 |
| 2015-02-19 | 1,562 | 1,650 | 1,560 | 1,625 | 32,800 | 1,625 |
| 2015-02-18 | 1,537 | 1,613 | 1,505 | 1,578 | 33,600 | 1,578 |
| 2015-02-17 | 1,590 | 1,590 | 1,520 | 1,528 | 35,000 | 1,528 |
| 2015-02-16 | 1,660 | 1,673 | 1,583 | 1,600 | 38,800 | 1,600 |
| 2015-02-13 | 1,783 | 1,850 | 1,650 | 1,651 | 72,600 | 1,651 |
| 2015-02-12 | 1,690 | 1,696 | 1,654 | 1,663 | 23,000 | 1,663 |
| 2015-02-10 | 1,685 | 1,717 | 1,664 | 1,680 | 30,600 | 1,680 |
| 2015-02-09 | 1,800 | 1,800 | 1,698 | 1,720 | 34,100 | 1,720 |
| 2015-02-06 | 1,710 | 1,849 | 1,648 | 1,800 | 66,800 | 1,800 |
| 2015-02-05 | 1,682 | 1,760 | 1,682 | 1,719 | 42,500 | 1,719 |
| 2015-02-04 | 1,730 | 1,840 | 1,659 | 1,767 | 73,700 | 1,767 |
| 2015-02-03 | 1,920 | 1,922 | 1,709 | 1,740 | 91,400 | 1,740 |
| 2015-02-02 | 1,922 | 1,952 | 1,850 | 1,910 | 62,300 | 1,910 |
| 2015-01-30 | 1,905 | 2,099 | 1,832 | 1,941 | 160,900 | 1,941 |
| 2015-01-29 | 2,150 | 2,189 | 1,860 | 1,908 | 209,400 | 1,908 |
| 2015-01-28 | 2,247 | 2,448 | 2,074 | 2,199 | 238,000 | 2,199 |
| 2015-01-27 | 2,153 | 2,800 | 1,950 | 2,347 | 861,800 | 2,347 |
| 2015-01-26 | 2,200 | 2,303 | 2,068 | 2,303 | 484,300 | 2,303 |
| 2015-01-23 | 1,600 | 1,903 | 1,503 | 1,903 | 463,300 | 1,903 |
| 2015-01-22 | 1,630 | 1,630 | 1,463 | 1,503 | 140,700 | 1,503 |
| 2015-01-21 | 1,939 | 1,960 | 1,631 | 1,670 | 309,300 | 1,670 |
| 2015-01-20 | 2,129 | 2,129 | 2,129 | 2,129 | 101,100 | 2,129 |
| 2015-01-19 | 1,729 | 1,729 | 1,729 | 1,729 | 24,200 | 1,729 |
| 2015-01-16 | 1,118 | 1,429 | 1,117 | 1,429 | 327,600 | 1,429 |
| 2015-01-15 | 1,150 | 1,170 | 1,122 | 1,129 | 39,000 | 1,129 |
| 2015-01-14 | 1,070 | 1,145 | 1,030 | 1,120 | 29,700 | 1,120 |
| 2015-01-13 | 1,076 | 1,100 | 1,048 | 1,048 | 15,200 | 1,048 |
| 2015-01-09 | 1,150 | 1,222 | 1,070 | 1,071 | 66,700 | 1,071 |
| 2015-01-08 | 1,150 | 1,162 | 1,132 | 1,144 | 52,200 | 1,144 |
| 2015-01-07 | 1,100 | 1,159 | 1,081 | 1,159 | 36,600 | 1,159 |
| 2015-01-06 | 1,088 | 1,099 | 1,051 | 1,089 | 11,400 | 1,089 |
| 2015-01-05 | 1,078 | 1,120 | 1,073 | 1,100 | 15,900 | 1,100 |
分割・併合履歴 ： [1991-12-25]1株→1.1株