6517 デンヨー(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 | 1,907 | 1,907 | 1,883 | 1,899 | 6,500 | 1,899 |
| 2015-12-29 | 1,882 | 1,904 | 1,878 | 1,893 | 10,200 | 1,893 |
| 2015-12-28 | 1,888 | 1,900 | 1,879 | 1,889 | 9,500 | 1,889 |
| 2015-12-25 | 1,895 | 1,895 | 1,860 | 1,863 | 4,500 | 1,863 |
| 2015-12-24 | 1,903 | 1,903 | 1,864 | 1,865 | 6,600 | 1,865 |
| 2015-12-22 | 1,881 | 1,898 | 1,881 | 1,892 | 9,000 | 1,892 |
| 2015-12-21 | 1,901 | 1,901 | 1,853 | 1,880 | 25,400 | 1,880 |
| 2015-12-18 | 1,974 | 2,020 | 1,929 | 1,929 | 33,700 | 1,929 |
| 2015-12-17 | 1,950 | 1,954 | 1,929 | 1,953 | 23,900 | 1,953 |
| 2015-12-16 | 1,868 | 1,898 | 1,862 | 1,898 | 16,000 | 1,898 |
| 2015-12-15 | 1,948 | 1,948 | 1,865 | 1,868 | 24,800 | 1,868 |
| 2015-12-14 | 1,929 | 1,933 | 1,888 | 1,920 | 19,100 | 1,920 |
| 2015-12-11 | 1,895 | 1,935 | 1,885 | 1,930 | 31,000 | 1,930 |
| 2015-12-10 | 1,942 | 1,942 | 1,918 | 1,922 | 24,400 | 1,922 |
| 2015-12-09 | 1,943 | 1,962 | 1,932 | 1,945 | 16,300 | 1,945 |
| 2015-12-08 | 1,949 | 1,964 | 1,946 | 1,956 | 11,900 | 1,956 |
| 2015-12-07 | 1,950 | 1,972 | 1,945 | 1,949 | 11,100 | 1,949 |
| 2015-12-04 | 1,931 | 1,951 | 1,921 | 1,926 | 17,600 | 1,926 |
| 2015-12-03 | 2,001 | 2,009 | 1,970 | 1,974 | 18,600 | 1,974 |
| 2015-12-02 | 2,028 | 2,034 | 2,001 | 2,009 | 16,400 | 2,009 |
| 2015-12-01 | 2,060 | 2,061 | 2,010 | 2,051 | 8,500 | 2,051 |
| 2015-11-30 | 2,050 | 2,073 | 2,048 | 2,066 | 18,200 | 2,066 |
| 2015-11-27 | 2,062 | 2,069 | 2,025 | 2,054 | 24,500 | 2,054 |
| 2015-11-26 | 2,075 | 2,077 | 2,056 | 2,062 | 11,700 | 2,062 |
| 2015-11-25 | 2,080 | 2,080 | 2,041 | 2,056 | 9,000 | 2,056 |
| 2015-11-24 | 2,066 | 2,084 | 2,030 | 2,072 | 15,800 | 2,072 |
| 2015-11-20 | 2,144 | 2,144 | 2,060 | 2,087 | 19,300 | 2,087 |
| 2015-11-19 | 2,135 | 2,154 | 2,123 | 2,143 | 14,700 | 2,143 |
| 2015-11-18 | 2,129 | 2,137 | 2,110 | 2,127 | 14,200 | 2,127 |
| 2015-11-17 | 2,088 | 2,114 | 2,087 | 2,108 | 24,000 | 2,108 |
| 2015-11-16 | 2,021 | 2,082 | 2,018 | 2,075 | 10,800 | 2,075 |
| 2015-11-13 | 2,056 | 2,078 | 2,008 | 2,071 | 12,300 | 2,071 |
| 2015-11-12 | 2,001 | 2,067 | 2,000 | 2,062 | 16,300 | 2,062 |
| 2015-11-11 | 1,968 | 2,004 | 1,968 | 2,000 | 10,800 | 2,000 |
| 2015-11-10 | 1,999 | 2,016 | 1,950 | 1,982 | 14,300 | 1,982 |
| 2015-11-09 | 2,015 | 2,129 | 1,926 | 1,998 | 48,300 | 1,998 |
| 2015-11-06 | 2,019 | 2,067 | 2,010 | 2,065 | 16,900 | 2,065 |
| 2015-11-05 | 1,939 | 2,009 | 1,939 | 2,005 | 17,800 | 2,005 |
| 2015-11-04 | 1,976 | 1,999 | 1,946 | 1,953 | 16,800 | 1,953 |
| 2015-11-02 | 1,938 | 1,954 | 1,905 | 1,938 | 19,600 | 1,938 |
| 2015-10-30 | 2,020 | 2,020 | 1,963 | 1,970 | 44,000 | 1,970 |
| 2015-10-29 | 1,953 | 1,993 | 1,901 | 1,974 | 46,500 | 1,974 |
| 2015-10-28 | 2,000 | 2,000 | 1,948 | 1,973 | 15,100 | 1,973 |
| 2015-10-27 | 2,025 | 2,025 | 1,973 | 1,999 | 11,800 | 1,999 |
| 2015-10-26 | 2,058 | 2,068 | 2,010 | 2,015 | 13,400 | 2,015 |
| 2015-10-23 | 2,040 | 2,049 | 2,022 | 2,048 | 14,000 | 2,048 |
| 2015-10-22 | 2,030 | 2,033 | 1,993 | 1,998 | 7,300 | 1,998 |
| 2015-10-21 | 1,971 | 2,036 | 1,962 | 2,035 | 17,100 | 2,035 |
| 2015-10-20 | 2,020 | 2,020 | 1,962 | 1,966 | 13,600 | 1,966 |
| 2015-10-19 | 2,015 | 2,029 | 1,988 | 2,003 | 15,500 | 2,003 |
| 2015-10-16 | 2,010 | 2,010 | 1,973 | 1,998 | 22,400 | 1,998 |
| 2015-10-15 | 1,972 | 2,020 | 1,972 | 1,997 | 28,200 | 1,997 |
| 2015-10-14 | 1,984 | 1,994 | 1,931 | 1,971 | 14,300 | 1,971 |
| 2015-10-13 | 2,010 | 2,010 | 1,975 | 1,984 | 12,400 | 1,984 |
| 2015-10-09 | 2,000 | 2,009 | 1,967 | 2,009 | 18,000 | 2,009 |
| 2015-10-08 | 2,046 | 2,046 | 1,980 | 1,987 | 24,300 | 1,987 |
| 2015-10-07 | 2,049 | 2,049 | 2,010 | 2,046 | 27,100 | 2,046 |
| 2015-10-06 | 2,010 | 2,075 | 2,010 | 2,037 | 22,400 | 2,037 |
| 2015-10-05 | 1,998 | 2,000 | 1,980 | 1,986 | 8,500 | 1,986 |
| 2015-10-02 | 1,952 | 1,975 | 1,925 | 1,953 | 9,400 | 1,953 |
| 2015-10-01 | 1,919 | 1,981 | 1,919 | 1,975 | 19,000 | 1,975 |
| 2015-09-30 | 1,899 | 1,945 | 1,859 | 1,890 | 12,400 | 1,890 |
| 2015-09-29 | 1,910 | 1,934 | 1,846 | 1,859 | 18,900 | 1,859 |
| 2015-09-28 | 1,936 | 1,946 | 1,905 | 1,936 | 17,200 | 1,936 |
| 2015-09-25 | 1,925 | 1,950 | 1,878 | 1,950 | 20,200 | 1,950 |
| 2015-09-24 | 1,935 | 2,013 | 1,925 | 1,927 | 29,000 | 1,927 |
| 2015-09-18 | 1,920 | 2,030 | 1,897 | 2,025 | 60,500 | 2,025 |
| 2015-09-17 | 1,807 | 1,935 | 1,798 | 1,935 | 22,700 | 1,935 |
| 2015-09-16 | 1,826 | 1,833 | 1,800 | 1,803 | 11,700 | 1,803 |
| 2015-09-15 | 1,817 | 1,844 | 1,801 | 1,801 | 8,100 | 1,801 |
| 2015-09-14 | 1,884 | 1,884 | 1,801 | 1,801 | 8,700 | 1,801 |
| 2015-09-11 | 1,878 | 1,878 | 1,797 | 1,853 | 37,000 | 1,853 |
| 2015-09-10 | 1,842 | 1,875 | 1,799 | 1,842 | 11,700 | 1,842 |
| 2015-09-09 | 1,758 | 1,847 | 1,732 | 1,847 | 25,200 | 1,847 |
| 2015-09-08 | 1,729 | 1,769 | 1,687 | 1,692 | 12,700 | 1,692 |
| 2015-09-07 | 1,741 | 1,753 | 1,713 | 1,729 | 9,100 | 1,729 |
| 2015-09-04 | 1,816 | 1,848 | 1,753 | 1,753 | 19,000 | 1,753 |
| 2015-09-03 | 1,809 | 1,853 | 1,802 | 1,805 | 12,500 | 1,805 |
| 2015-09-02 | 1,776 | 1,838 | 1,775 | 1,778 | 13,400 | 1,778 |
| 2015-09-01 | 1,889 | 1,895 | 1,815 | 1,816 | 23,500 | 1,816 |
| 2015-08-31 | 1,872 | 1,902 | 1,854 | 1,896 | 18,400 | 1,896 |
| 2015-08-28 | 1,822 | 1,856 | 1,804 | 1,850 | 19,400 | 1,850 |
| 2015-08-27 | 1,780 | 1,815 | 1,764 | 1,771 | 21,400 | 1,771 |
| 2015-08-26 | 1,687 | 1,741 | 1,686 | 1,734 | 22,300 | 1,734 |
| 2015-08-25 | 1,700 | 1,819 | 1,688 | 1,688 | 32,000 | 1,688 |
| 2015-08-24 | 1,852 | 1,909 | 1,806 | 1,808 | 29,200 | 1,808 |
| 2015-08-21 | 1,946 | 1,987 | 1,922 | 1,922 | 17,800 | 1,922 |
| 2015-08-20 | 2,059 | 2,059 | 2,009 | 2,009 | 15,400 | 2,009 |
| 2015-08-19 | 2,069 | 2,114 | 2,050 | 2,060 | 35,800 | 2,060 |
| 2015-08-18 | 2,029 | 2,080 | 2,009 | 2,068 | 35,200 | 2,068 |
| 2015-08-17 | 2,011 | 2,022 | 2,007 | 2,018 | 9,300 | 2,018 |
| 2015-08-14 | 2,015 | 2,015 | 1,999 | 2,011 | 10,000 | 2,011 |
| 2015-08-13 | 2,000 | 2,015 | 1,993 | 2,005 | 17,400 | 2,005 |
| 2015-08-12 | 2,016 | 2,025 | 1,980 | 1,993 | 18,700 | 1,993 |
| 2015-08-11 | 2,014 | 2,030 | 2,000 | 2,018 | 13,800 | 2,018 |
| 2015-08-10 | 1,961 | 2,013 | 1,961 | 2,010 | 23,100 | 2,010 |
| 2015-08-07 | 1,978 | 1,980 | 1,936 | 1,976 | 24,500 | 1,976 |
| 2015-08-06 | 1,854 | 1,971 | 1,854 | 1,964 | 26,800 | 1,964 |
| 2015-08-05 | 1,880 | 1,896 | 1,870 | 1,875 | 13,500 | 1,875 |
| 2015-08-04 | 1,873 | 1,895 | 1,864 | 1,880 | 13,300 | 1,880 |
| 2015-08-03 | 1,868 | 1,897 | 1,861 | 1,870 | 13,000 | 1,870 |
| 2015-07-31 | 1,858 | 1,884 | 1,854 | 1,868 | 15,100 | 1,868 |
| 2015-07-30 | 1,842 | 1,880 | 1,840 | 1,846 | 14,100 | 1,846 |
| 2015-07-29 | 1,845 | 1,855 | 1,820 | 1,838 | 10,000 | 1,838 |
| 2015-07-28 | 1,849 | 1,879 | 1,833 | 1,842 | 19,500 | 1,842 |
| 2015-07-27 | 1,865 | 1,883 | 1,853 | 1,853 | 13,300 | 1,853 |
| 2015-07-24 | 1,863 | 1,870 | 1,857 | 1,865 | 13,700 | 1,865 |
| 2015-07-23 | 1,895 | 1,911 | 1,855 | 1,857 | 21,500 | 1,857 |
| 2015-07-22 | 1,890 | 1,910 | 1,888 | 1,892 | 16,100 | 1,892 |
| 2015-07-21 | 1,935 | 1,935 | 1,902 | 1,904 | 29,900 | 1,904 |
| 2015-07-17 | 2,005 | 2,005 | 1,933 | 1,935 | 19,400 | 1,935 |
| 2015-07-16 | 1,983 | 1,983 | 1,960 | 1,974 | 24,200 | 1,974 |
| 2015-07-15 | 2,032 | 2,032 | 1,991 | 1,999 | 21,300 | 1,999 |
| 2015-07-14 | 2,037 | 2,037 | 1,987 | 2,003 | 27,100 | 2,003 |
| 2015-07-13 | 1,995 | 2,010 | 1,972 | 1,997 | 6,600 | 1,997 |
| 2015-07-10 | 1,974 | 2,009 | 1,959 | 1,977 | 33,200 | 1,977 |
| 2015-07-09 | 1,930 | 1,935 | 1,821 | 1,934 | 30,900 | 1,934 |
| 2015-07-08 | 1,983 | 2,007 | 1,942 | 1,942 | 19,200 | 1,942 |
| 2015-07-07 | 1,990 | 2,017 | 1,986 | 1,990 | 16,300 | 1,990 |
| 2015-07-06 | 1,987 | 2,000 | 1,953 | 1,957 | 13,100 | 1,957 |
| 2015-07-03 | 2,049 | 2,049 | 2,005 | 2,012 | 10,100 | 2,012 |
| 2015-07-02 | 2,061 | 2,079 | 2,045 | 2,059 | 9,400 | 2,059 |
| 2015-07-01 | 2,006 | 2,073 | 2,006 | 2,060 | 33,400 | 2,060 |
| 2015-06-30 | 1,957 | 2,000 | 1,930 | 1,986 | 23,100 | 1,986 |
| 2015-06-29 | 1,951 | 1,999 | 1,951 | 1,957 | 15,800 | 1,957 |
| 2015-06-26 | 2,009 | 2,030 | 2,002 | 2,021 | 12,000 | 2,021 |
| 2015-06-25 | 2,032 | 2,043 | 2,007 | 2,007 | 8,500 | 2,007 |
| 2015-06-24 | 2,071 | 2,071 | 2,040 | 2,040 | 18,900 | 2,040 |
| 2015-06-23 | 2,059 | 2,060 | 2,016 | 2,057 | 18,900 | 2,057 |
| 2015-06-22 | 1,995 | 2,065 | 1,993 | 2,042 | 20,900 | 2,042 |
| 2015-06-19 | 1,960 | 2,055 | 1,950 | 1,995 | 61,000 | 1,995 |
| 2015-06-18 | 1,969 | 1,975 | 1,930 | 1,930 | 17,000 | 1,930 |
| 2015-06-17 | 1,972 | 1,989 | 1,964 | 1,977 | 15,900 | 1,977 |
| 2015-06-16 | 1,999 | 2,014 | 1,972 | 1,973 | 16,400 | 1,973 |
| 2015-06-15 | 2,021 | 2,021 | 1,991 | 2,015 | 10,300 | 2,015 |
| 2015-06-12 | 2,031 | 2,031 | 2,006 | 2,025 | 38,400 | 2,025 |
| 2015-06-11 | 2,049 | 2,079 | 2,023 | 2,040 | 21,800 | 2,040 |
| 2015-06-10 | 2,050 | 2,080 | 2,013 | 2,049 | 50,800 | 2,049 |
| 2015-06-09 | 2,023 | 2,037 | 2,013 | 2,016 | 30,500 | 2,016 |
| 2015-06-08 | 2,035 | 2,060 | 2,029 | 2,039 | 16,400 | 2,039 |
| 2015-06-05 | 1,981 | 2,048 | 1,981 | 2,025 | 44,300 | 2,025 |
| 2015-06-04 | 2,000 | 2,026 | 1,992 | 2,009 | 33,800 | 2,009 |
| 2015-06-03 | 2,030 | 2,040 | 1,973 | 1,993 | 34,600 | 1,993 |
| 2015-06-02 | 2,059 | 2,059 | 2,022 | 2,042 | 24,300 | 2,042 |
| 2015-06-01 | 1,989 | 2,061 | 1,985 | 2,059 | 63,700 | 2,059 |
| 2015-05-29 | 1,962 | 1,986 | 1,928 | 1,986 | 32,100 | 1,986 |
| 2015-05-28 | 1,962 | 1,979 | 1,962 | 1,962 | 25,700 | 1,962 |
| 2015-05-27 | 1,944 | 1,956 | 1,927 | 1,951 | 14,800 | 1,951 |
| 2015-05-26 | 1,970 | 1,970 | 1,946 | 1,946 | 13,800 | 1,946 |
| 2015-05-25 | 1,957 | 1,974 | 1,942 | 1,965 | 54,300 | 1,965 |
| 2015-05-22 | 1,941 | 1,959 | 1,929 | 1,942 | 28,200 | 1,942 |
| 2015-05-21 | 1,930 | 1,968 | 1,914 | 1,934 | 44,500 | 1,934 |
| 2015-05-20 | 1,880 | 1,928 | 1,880 | 1,926 | 47,600 | 1,926 |
| 2015-05-19 | 1,860 | 1,897 | 1,860 | 1,891 | 31,000 | 1,891 |
| 2015-05-18 | 1,862 | 1,868 | 1,837 | 1,862 | 12,200 | 1,862 |
| 2015-05-15 | 1,823 | 1,878 | 1,823 | 1,862 | 57,400 | 1,862 |
| 2015-05-14 | 1,769 | 1,827 | 1,769 | 1,803 | 25,800 | 1,803 |
| 2015-05-13 | 1,783 | 1,792 | 1,768 | 1,772 | 10,300 | 1,772 |
| 2015-05-12 | 1,835 | 1,835 | 1,747 | 1,783 | 41,900 | 1,783 |
| 2015-05-11 | 1,847 | 1,853 | 1,816 | 1,835 | 17,000 | 1,835 |
| 2015-05-08 | 1,818 | 1,842 | 1,800 | 1,818 | 13,900 | 1,818 |
| 2015-05-07 | 1,816 | 1,855 | 1,813 | 1,820 | 22,400 | 1,820 |
| 2015-05-01 | 1,810 | 1,841 | 1,780 | 1,815 | 32,200 | 1,815 |
| 2015-04-30 | 1,832 | 1,848 | 1,797 | 1,819 | 29,300 | 1,819 |
| 2015-04-28 | 1,868 | 1,877 | 1,851 | 1,854 | 27,500 | 1,854 |
| 2015-04-27 | 1,866 | 1,870 | 1,843 | 1,868 | 13,900 | 1,868 |
| 2015-04-24 | 1,833 | 1,869 | 1,833 | 1,847 | 9,700 | 1,847 |
| 2015-04-23 | 1,855 | 1,868 | 1,840 | 1,844 | 12,700 | 1,844 |
| 2015-04-22 | 1,849 | 1,849 | 1,837 | 1,847 | 13,000 | 1,847 |
| 2015-04-21 | 1,807 | 1,838 | 1,807 | 1,823 | 12,400 | 1,823 |
| 2015-04-20 | 1,833 | 1,842 | 1,758 | 1,822 | 24,800 | 1,822 |
| 2015-04-17 | 1,880 | 1,880 | 1,845 | 1,858 | 18,100 | 1,858 |
| 2015-04-16 | 1,879 | 1,880 | 1,855 | 1,880 | 24,800 | 1,880 |
| 2015-04-15 | 1,875 | 1,878 | 1,855 | 1,875 | 23,400 | 1,875 |
| 2015-04-14 | 1,860 | 1,875 | 1,856 | 1,875 | 12,500 | 1,875 |
| 2015-04-13 | 1,835 | 1,874 | 1,825 | 1,872 | 43,500 | 1,872 |
| 2015-04-10 | 1,837 | 1,837 | 1,800 | 1,832 | 32,100 | 1,832 |
| 2015-04-09 | 1,812 | 1,831 | 1,805 | 1,821 | 20,400 | 1,821 |
| 2015-04-08 | 1,811 | 1,832 | 1,800 | 1,811 | 20,300 | 1,811 |
| 2015-04-07 | 1,823 | 1,828 | 1,695 | 1,795 | 62,100 | 1,795 |
| 2015-04-06 | 1,823 | 1,835 | 1,812 | 1,821 | 17,300 | 1,821 |
| 2015-04-03 | 1,829 | 1,836 | 1,800 | 1,834 | 24,000 | 1,834 |
| 2015-04-02 | 1,795 | 1,870 | 1,781 | 1,808 | 44,400 | 1,808 |
| 2015-04-01 | 1,778 | 1,793 | 1,763 | 1,767 | 27,600 | 1,767 |
| 2015-03-31 | 1,805 | 1,822 | 1,793 | 1,794 | 19,800 | 1,794 |
| 2015-03-30 | 1,791 | 1,811 | 1,772 | 1,799 | 68,000 | 1,799 |
| 2015-03-27 | 1,808 | 1,855 | 1,763 | 1,772 | 40,400 | 1,772 |
| 2015-03-26 | 1,835 | 1,855 | 1,817 | 1,823 | 52,900 | 1,823 |
| 2015-03-25 | 1,849 | 1,864 | 1,823 | 1,848 | 30,900 | 1,848 |
| 2015-03-24 | 1,828 | 1,850 | 1,813 | 1,840 | 37,700 | 1,840 |
| 2015-03-23 | 1,854 | 1,854 | 1,817 | 1,845 | 26,100 | 1,845 |
| 2015-03-20 | 1,841 | 1,849 | 1,840 | 1,842 | 26,000 | 1,842 |
| 2015-03-19 | 1,850 | 1,859 | 1,814 | 1,834 | 41,800 | 1,834 |
| 2015-03-18 | 1,850 | 1,851 | 1,835 | 1,848 | 24,400 | 1,848 |
| 2015-03-17 | 1,828 | 1,845 | 1,827 | 1,831 | 29,200 | 1,831 |
| 2015-03-16 | 1,827 | 1,827 | 1,808 | 1,817 | 21,100 | 1,817 |
| 2015-03-13 | 1,805 | 1,821 | 1,799 | 1,809 | 58,200 | 1,809 |
| 2015-03-12 | 1,794 | 1,822 | 1,794 | 1,805 | 34,600 | 1,805 |
| 2015-03-11 | 1,740 | 1,838 | 1,740 | 1,776 | 36,600 | 1,776 |
| 2015-03-10 | 1,790 | 1,799 | 1,737 | 1,750 | 53,100 | 1,750 |
| 2015-03-09 | 1,776 | 1,790 | 1,767 | 1,776 | 32,700 | 1,776 |
| 2015-03-06 | 1,759 | 1,784 | 1,755 | 1,774 | 39,300 | 1,774 |
| 2015-03-05 | 1,795 | 1,797 | 1,766 | 1,770 | 43,300 | 1,770 |
| 2015-03-04 | 1,833 | 1,833 | 1,770 | 1,795 | 53,800 | 1,795 |
| 2015-03-03 | 1,851 | 1,859 | 1,836 | 1,838 | 56,300 | 1,838 |
| 2015-03-02 | 1,851 | 1,866 | 1,832 | 1,846 | 62,000 | 1,846 |
| 2015-02-27 | 1,884 | 1,887 | 1,842 | 1,854 | 60,200 | 1,854 |
| 2015-02-26 | 1,929 | 1,929 | 1,877 | 1,886 | 61,300 | 1,886 |
| 2015-02-25 | 1,938 | 1,942 | 1,925 | 1,929 | 24,000 | 1,929 |
| 2015-02-24 | 1,951 | 1,957 | 1,922 | 1,924 | 39,100 | 1,924 |
| 2015-02-23 | 1,990 | 1,999 | 1,939 | 1,951 | 65,800 | 1,951 |
| 2015-02-20 | 1,950 | 1,986 | 1,925 | 1,930 | 53,600 | 1,930 |
| 2015-02-19 | 1,935 | 1,958 | 1,932 | 1,944 | 37,300 | 1,944 |
| 2015-02-18 | 1,949 | 1,950 | 1,917 | 1,935 | 70,500 | 1,935 |
| 2015-02-17 | 1,931 | 1,943 | 1,912 | 1,933 | 25,900 | 1,933 |
| 2015-02-16 | 1,930 | 1,945 | 1,922 | 1,931 | 23,000 | 1,931 |
| 2015-02-13 | 1,900 | 1,934 | 1,897 | 1,912 | 49,600 | 1,912 |
| 2015-02-12 | 1,849 | 1,975 | 1,801 | 1,872 | 72,700 | 1,872 |
| 2015-02-10 | 1,890 | 1,910 | 1,861 | 1,889 | 31,800 | 1,889 |
| 2015-02-09 | 1,952 | 1,955 | 1,929 | 1,940 | 6,600 | 1,940 |
| 2015-02-06 | 1,924 | 1,939 | 1,913 | 1,922 | 8,000 | 1,922 |
| 2015-02-05 | 1,920 | 1,944 | 1,900 | 1,922 | 17,900 | 1,922 |
| 2015-02-04 | 1,937 | 1,962 | 1,904 | 1,933 | 27,700 | 1,933 |
| 2015-02-03 | 1,966 | 1,971 | 1,891 | 1,902 | 28,600 | 1,902 |
| 2015-02-02 | 1,958 | 1,965 | 1,932 | 1,935 | 8,200 | 1,935 |
| 2015-01-30 | 1,960 | 1,973 | 1,938 | 1,958 | 19,100 | 1,958 |
| 2015-01-29 | 1,916 | 1,950 | 1,899 | 1,935 | 13,300 | 1,935 |
| 2015-01-28 | 1,920 | 1,940 | 1,918 | 1,936 | 15,500 | 1,936 |
| 2015-01-27 | 1,955 | 1,962 | 1,942 | 1,944 | 19,900 | 1,944 |
| 2015-01-26 | 1,974 | 1,974 | 1,922 | 1,944 | 29,900 | 1,944 |
| 2015-01-23 | 1,914 | 1,979 | 1,857 | 1,948 | 60,900 | 1,948 |
| 2015-01-22 | 1,850 | 1,880 | 1,830 | 1,880 | 44,100 | 1,880 |
| 2015-01-21 | 1,838 | 1,850 | 1,819 | 1,832 | 40,200 | 1,832 |
| 2015-01-20 | 1,820 | 1,840 | 1,799 | 1,837 | 50,900 | 1,837 |
| 2015-01-19 | 1,811 | 1,821 | 1,795 | 1,804 | 28,100 | 1,804 |
| 2015-01-16 | 1,791 | 1,798 | 1,722 | 1,786 | 36,100 | 1,786 |
| 2015-01-15 | 1,750 | 1,816 | 1,750 | 1,816 | 38,700 | 1,816 |
| 2015-01-14 | 1,742 | 1,767 | 1,733 | 1,738 | 19,900 | 1,738 |
| 2015-01-13 | 1,747 | 1,751 | 1,716 | 1,741 | 22,600 | 1,741 |
| 2015-01-09 | 1,751 | 1,779 | 1,741 | 1,751 | 28,200 | 1,751 |
| 2015-01-08 | 1,750 | 1,784 | 1,745 | 1,760 | 20,400 | 1,760 |
| 2015-01-07 | 1,723 | 1,770 | 1,715 | 1,761 | 23,100 | 1,761 |
| 2015-01-06 | 1,772 | 1,791 | 1,749 | 1,749 | 30,100 | 1,749 |
| 2015-01-05 | 1,813 | 1,827 | 1,789 | 1,812 | 21,800 | 1,812 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株