6586 (株)マキタ 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 | 7,060 | 7,120 | 7,030 | 7,030 | 326,200 | 3,515 |
| 2015-12-29 | 6,860 | 7,040 | 6,840 | 7,020 | 298,100 | 3,510 |
| 2015-12-28 | 6,790 | 6,910 | 6,790 | 6,870 | 227,200 | 3,435 |
| 2015-12-25 | 6,800 | 6,870 | 6,770 | 6,800 | 207,800 | 3,400 |
| 2015-12-24 | 6,840 | 6,910 | 6,790 | 6,830 | 352,200 | 3,415 |
| 2015-12-22 | 6,760 | 6,770 | 6,680 | 6,730 | 194,200 | 3,365 |
| 2015-12-21 | 6,670 | 6,720 | 6,600 | 6,700 | 349,000 | 3,350 |
| 2015-12-18 | 6,910 | 6,980 | 6,730 | 6,750 | 475,500 | 3,375 |
| 2015-12-17 | 6,910 | 6,990 | 6,880 | 6,910 | 454,100 | 3,455 |
| 2015-12-16 | 6,760 | 6,810 | 6,720 | 6,760 | 320,400 | 3,380 |
| 2015-12-15 | 6,750 | 6,790 | 6,660 | 6,660 | 358,000 | 3,330 |
| 2015-12-14 | 6,720 | 6,760 | 6,620 | 6,760 | 366,100 | 3,380 |
| 2015-12-11 | 6,710 | 6,890 | 6,710 | 6,870 | 793,300 | 3,435 |
| 2015-12-10 | 6,600 | 6,770 | 6,600 | 6,720 | 472,600 | 3,360 |
| 2015-12-09 | 6,750 | 6,890 | 6,660 | 6,670 | 500,400 | 3,335 |
| 2015-12-08 | 6,800 | 6,810 | 6,660 | 6,710 | 367,400 | 3,355 |
| 2015-12-07 | 6,800 | 6,860 | 6,780 | 6,810 | 241,000 | 3,405 |
| 2015-12-04 | 6,700 | 6,790 | 6,690 | 6,720 | 447,000 | 3,360 |
| 2015-12-03 | 6,870 | 6,900 | 6,810 | 6,880 | 366,900 | 3,440 |
| 2015-12-02 | 6,790 | 6,900 | 6,740 | 6,870 | 643,700 | 3,435 |
| 2015-12-01 | 6,950 | 7,020 | 6,890 | 6,920 | 475,500 | 3,460 |
| 2015-11-30 | 7,070 | 7,130 | 6,990 | 6,990 | 468,500 | 3,495 |
| 2015-11-27 | 6,970 | 7,040 | 6,910 | 7,030 | 553,400 | 3,515 |
| 2015-11-26 | 7,130 | 7,200 | 7,040 | 7,140 | 452,600 | 3,570 |
| 2015-11-25 | 7,100 | 7,160 | 7,000 | 7,110 | 470,500 | 3,555 |
| 2015-11-24 | 6,940 | 7,130 | 6,910 | 7,110 | 787,700 | 3,555 |
| 2015-11-20 | 6,840 | 6,840 | 6,740 | 6,800 | 282,700 | 3,400 |
| 2015-11-19 | 6,880 | 6,880 | 6,750 | 6,830 | 415,400 | 3,415 |
| 2015-11-18 | 6,890 | 6,910 | 6,780 | 6,780 | 307,200 | 3,390 |
| 2015-11-17 | 6,940 | 6,970 | 6,790 | 6,820 | 607,600 | 3,410 |
| 2015-11-16 | 6,770 | 6,930 | 6,760 | 6,860 | 340,500 | 3,430 |
| 2015-11-13 | 6,760 | 6,900 | 6,710 | 6,860 | 659,500 | 3,430 |
| 2015-11-12 | 6,600 | 6,830 | 6,580 | 6,800 | 488,800 | 3,400 |
| 2015-11-11 | 6,590 | 6,650 | 6,550 | 6,610 | 323,500 | 3,305 |
| 2015-11-10 | 6,520 | 6,620 | 6,470 | 6,600 | 414,200 | 3,300 |
| 2015-11-09 | 6,510 | 6,620 | 6,510 | 6,610 | 729,600 | 3,305 |
| 2015-11-06 | 6,540 | 6,570 | 6,460 | 6,530 | 416,200 | 3,265 |
| 2015-11-05 | 6,530 | 6,590 | 6,460 | 6,520 | 565,300 | 3,260 |
| 2015-11-04 | 6,600 | 6,700 | 6,520 | 6,530 | 744,800 | 3,265 |
| 2015-11-02 | 6,570 | 6,640 | 6,380 | 6,440 | 1,390,800 | 3,220 |
| 2015-10-30 | 6,980 | 7,200 | 6,620 | 6,670 | 1,031,600 | 3,335 |
| 2015-10-29 | 6,950 | 7,130 | 6,950 | 6,990 | 416,500 | 3,495 |
| 2015-10-28 | 7,020 | 7,030 | 6,940 | 7,000 | 387,900 | 3,500 |
| 2015-10-27 | 7,020 | 7,120 | 6,980 | 6,990 | 431,500 | 3,495 |
| 2015-10-26 | 7,100 | 7,140 | 7,020 | 7,050 | 448,200 | 3,525 |
| 2015-10-23 | 6,940 | 7,090 | 6,900 | 7,080 | 634,800 | 3,540 |
| 2015-10-22 | 6,740 | 6,870 | 6,740 | 6,750 | 249,000 | 3,375 |
| 2015-10-21 | 6,620 | 6,860 | 6,600 | 6,840 | 306,900 | 3,420 |
| 2015-10-20 | 6,660 | 6,680 | 6,570 | 6,610 | 194,400 | 3,305 |
| 2015-10-19 | 6,690 | 6,690 | 6,530 | 6,600 | 323,000 | 3,300 |
| 2015-10-16 | 6,700 | 6,750 | 6,650 | 6,680 | 239,800 | 3,340 |
| 2015-10-15 | 6,500 | 6,690 | 6,480 | 6,640 | 442,100 | 3,320 |
| 2015-10-14 | 6,630 | 6,640 | 6,470 | 6,500 | 624,700 | 3,250 |
| 2015-10-13 | 6,920 | 7,030 | 6,760 | 6,790 | 550,600 | 3,395 |
| 2015-10-09 | 6,840 | 6,970 | 6,810 | 6,970 | 289,300 | 3,485 |
| 2015-10-08 | 6,820 | 7,070 | 6,700 | 6,760 | 628,200 | 3,380 |
| 2015-10-07 | 6,720 | 6,840 | 6,640 | 6,800 | 338,900 | 3,400 |
| 2015-10-06 | 6,630 | 6,740 | 6,600 | 6,710 | 541,000 | 3,355 |
| 2015-10-05 | 6,600 | 6,610 | 6,500 | 6,570 | 297,500 | 3,285 |
| 2015-10-02 | 6,440 | 6,510 | 6,370 | 6,490 | 360,500 | 3,245 |
| 2015-10-01 | 6,360 | 6,530 | 6,300 | 6,490 | 480,900 | 3,245 |
| 2015-09-30 | 6,150 | 6,350 | 6,110 | 6,330 | 781,300 | 3,165 |
| 2015-09-29 | 6,290 | 6,320 | 6,030 | 6,050 | 853,700 | 3,025 |
| 2015-09-28 | 6,410 | 6,540 | 6,350 | 6,460 | 495,400 | 3,230 |
| 2015-09-25 | 6,530 | 6,610 | 6,340 | 6,510 | 554,800 | 3,255 |
| 2015-09-24 | 6,570 | 6,640 | 6,370 | 6,430 | 1,085,800 | 3,215 |
| 2015-09-18 | 7,020 | 7,060 | 6,880 | 6,970 | 493,600 | 3,485 |
| 2015-09-17 | 7,150 | 7,180 | 7,020 | 7,130 | 504,700 | 3,565 |
| 2015-09-16 | 7,220 | 7,330 | 6,990 | 7,110 | 630,300 | 3,555 |
| 2015-09-15 | 7,190 | 7,190 | 7,050 | 7,080 | 397,700 | 3,540 |
| 2015-09-14 | 7,210 | 7,210 | 7,040 | 7,110 | 529,300 | 3,555 |
| 2015-09-11 | 7,090 | 7,220 | 7,070 | 7,160 | 691,300 | 3,580 |
| 2015-09-10 | 6,850 | 7,100 | 6,840 | 7,090 | 547,000 | 3,545 |
| 2015-09-09 | 6,840 | 7,050 | 6,810 | 7,050 | 717,400 | 3,525 |
| 2015-09-08 | 6,610 | 6,710 | 6,570 | 6,600 | 338,300 | 3,300 |
| 2015-09-07 | 6,460 | 6,680 | 6,390 | 6,610 | 519,800 | 3,305 |
| 2015-09-04 | 6,790 | 6,810 | 6,380 | 6,470 | 680,800 | 3,235 |
| 2015-09-03 | 6,700 | 6,850 | 6,700 | 6,770 | 590,000 | 3,385 |
| 2015-09-02 | 6,580 | 6,700 | 6,540 | 6,570 | 494,400 | 3,285 |
| 2015-09-01 | 6,890 | 6,910 | 6,660 | 6,660 | 369,100 | 3,330 |
| 2015-08-31 | 6,900 | 6,990 | 6,810 | 6,870 | 499,500 | 3,435 |
| 2015-08-28 | 6,710 | 6,930 | 6,700 | 6,900 | 663,600 | 3,450 |
| 2015-08-27 | 6,770 | 6,840 | 6,560 | 6,600 | 863,000 | 3,300 |
| 2015-08-26 | 6,410 | 6,760 | 6,370 | 6,700 | 894,000 | 3,350 |
| 2015-08-25 | 6,470 | 6,680 | 6,340 | 6,410 | 823,200 | 3,205 |
| 2015-08-24 | 6,800 | 6,880 | 6,570 | 6,580 | 898,300 | 3,290 |
| 2015-08-21 | 7,090 | 7,100 | 6,930 | 7,030 | 763,300 | 3,515 |
| 2015-08-20 | 7,430 | 7,440 | 7,210 | 7,240 | 657,100 | 3,620 |
| 2015-08-19 | 7,330 | 7,510 | 7,320 | 7,430 | 715,900 | 3,715 |
| 2015-08-18 | 7,400 | 7,480 | 7,300 | 7,330 | 437,900 | 3,665 |
| 2015-08-17 | 7,400 | 7,440 | 7,300 | 7,400 | 462,500 | 3,700 |
| 2015-08-14 | 7,300 | 7,310 | 7,160 | 7,250 | 643,600 | 3,625 |
| 2015-08-13 | 7,000 | 7,410 | 7,000 | 7,330 | 1,040,700 | 3,665 |
| 2015-08-12 | 7,150 | 7,170 | 6,990 | 7,060 | 1,015,600 | 3,530 |
| 2015-08-11 | 6,820 | 7,250 | 6,820 | 7,220 | 984,700 | 3,610 |
| 2015-08-10 | 6,820 | 6,850 | 6,730 | 6,850 | 393,600 | 3,425 |
| 2015-08-07 | 6,700 | 6,890 | 6,690 | 6,870 | 426,200 | 3,435 |
| 2015-08-06 | 6,840 | 6,930 | 6,790 | 6,810 | 431,000 | 3,405 |
| 2015-08-05 | 6,730 | 6,780 | 6,640 | 6,740 | 345,000 | 3,370 |
| 2015-08-04 | 6,610 | 6,810 | 6,590 | 6,780 | 596,300 | 3,390 |
| 2015-08-03 | 6,790 | 6,810 | 6,570 | 6,580 | 741,700 | 3,290 |
| 2015-07-31 | 6,750 | 6,860 | 6,740 | 6,850 | 344,600 | 3,425 |
| 2015-07-30 | 6,700 | 6,790 | 6,660 | 6,730 | 243,200 | 3,365 |
| 2015-07-29 | 6,720 | 6,730 | 6,600 | 6,640 | 511,900 | 3,320 |
| 2015-07-28 | 6,670 | 6,740 | 6,620 | 6,700 | 382,200 | 3,350 |
| 2015-07-27 | 6,760 | 6,820 | 6,640 | 6,770 | 434,900 | 3,385 |
| 2015-07-24 | 6,860 | 6,890 | 6,730 | 6,750 | 466,600 | 3,375 |
| 2015-07-23 | 6,940 | 6,940 | 6,710 | 6,750 | 443,100 | 3,375 |
| 2015-07-22 | 6,860 | 6,910 | 6,790 | 6,880 | 361,900 | 3,440 |
| 2015-07-21 | 6,870 | 6,900 | 6,760 | 6,890 | 518,400 | 3,445 |
| 2015-07-17 | 6,850 | 6,850 | 6,740 | 6,850 | 467,900 | 3,425 |
| 2015-07-16 | 7,000 | 7,000 | 6,760 | 6,850 | 748,800 | 3,425 |
| 2015-07-15 | 7,110 | 7,110 | 6,940 | 6,970 | 609,900 | 3,485 |
| 2015-07-14 | 7,040 | 7,140 | 7,010 | 7,030 | 491,700 | 3,515 |
| 2015-07-13 | 6,860 | 6,950 | 6,840 | 6,880 | 773,100 | 3,440 |
| 2015-07-10 | 6,940 | 6,950 | 6,740 | 6,760 | 955,900 | 3,380 |
| 2015-07-09 | 6,720 | 6,940 | 6,540 | 6,890 | 980,500 | 3,445 |
| 2015-07-08 | 7,050 | 7,070 | 6,900 | 6,910 | 721,100 | 3,455 |
| 2015-07-07 | 6,960 | 7,260 | 6,950 | 7,160 | 1,068,600 | 3,580 |
| 2015-07-06 | 6,790 | 6,940 | 6,770 | 6,820 | 740,300 | 3,410 |
| 2015-07-03 | 6,850 | 7,000 | 6,810 | 6,990 | 908,000 | 3,495 |
| 2015-07-02 | 6,680 | 6,890 | 6,680 | 6,800 | 531,000 | 3,400 |
| 2015-07-01 | 6,600 | 6,670 | 6,550 | 6,630 | 403,900 | 3,315 |
| 2015-06-30 | 6,590 | 6,660 | 6,590 | 6,640 | 477,300 | 3,320 |
| 2015-06-29 | 6,660 | 6,660 | 6,590 | 6,610 | 717,300 | 3,305 |
| 2015-06-26 | 6,930 | 6,950 | 6,820 | 6,890 | 289,100 | 3,445 |
| 2015-06-25 | 6,770 | 6,990 | 6,760 | 6,970 | 587,100 | 3,485 |
| 2015-06-24 | 6,850 | 6,880 | 6,770 | 6,800 | 797,300 | 3,400 |
| 2015-06-23 | 6,990 | 7,060 | 6,940 | 6,980 | 499,100 | 3,490 |
| 2015-06-22 | 6,780 | 6,920 | 6,780 | 6,920 | 378,500 | 3,460 |
| 2015-06-19 | 6,700 | 6,830 | 6,670 | 6,830 | 632,000 | 3,415 |
| 2015-06-18 | 6,840 | 6,860 | 6,690 | 6,700 | 348,200 | 3,350 |
| 2015-06-17 | 6,870 | 6,940 | 6,810 | 6,820 | 280,400 | 3,410 |
| 2015-06-16 | 6,860 | 6,870 | 6,790 | 6,820 | 346,800 | 3,410 |
| 2015-06-15 | 6,880 | 6,950 | 6,860 | 6,940 | 199,500 | 3,470 |
| 2015-06-12 | 6,950 | 6,980 | 6,890 | 6,960 | 573,600 | 3,480 |
| 2015-06-11 | 6,960 | 6,960 | 6,850 | 6,910 | 340,800 | 3,455 |
| 2015-06-10 | 6,860 | 6,980 | 6,860 | 6,910 | 610,000 | 3,455 |
| 2015-06-09 | 6,980 | 7,040 | 6,900 | 6,900 | 396,700 | 3,450 |
| 2015-06-08 | 7,100 | 7,110 | 6,960 | 7,050 | 449,400 | 3,525 |
| 2015-06-05 | 7,090 | 7,090 | 6,970 | 7,050 | 400,000 | 3,525 |
| 2015-06-04 | 7,000 | 7,110 | 7,000 | 7,100 | 593,500 | 3,550 |
| 2015-06-03 | 6,940 | 7,040 | 6,910 | 7,020 | 528,400 | 3,510 |
| 2015-06-02 | 6,960 | 7,000 | 6,910 | 6,940 | 584,200 | 3,470 |
| 2015-06-01 | 6,680 | 6,820 | 6,680 | 6,810 | 487,500 | 3,405 |
| 2015-05-29 | 6,760 | 6,780 | 6,640 | 6,780 | 647,500 | 3,390 |
| 2015-05-28 | 6,740 | 6,810 | 6,720 | 6,770 | 330,800 | 3,385 |
| 2015-05-27 | 6,790 | 6,800 | 6,650 | 6,710 | 736,600 | 3,355 |
| 2015-05-26 | 6,800 | 6,880 | 6,760 | 6,840 | 617,500 | 3,420 |
| 2015-05-25 | 6,560 | 6,740 | 6,550 | 6,710 | 602,100 | 3,355 |
| 2015-05-22 | 6,530 | 6,550 | 6,430 | 6,530 | 412,700 | 3,265 |
| 2015-05-21 | 6,530 | 6,590 | 6,500 | 6,500 | 380,100 | 3,250 |
| 2015-05-20 | 6,460 | 6,550 | 6,450 | 6,490 | 520,200 | 3,245 |
| 2015-05-19 | 6,330 | 6,400 | 6,300 | 6,400 | 388,800 | 3,200 |
| 2015-05-18 | 6,330 | 6,350 | 6,260 | 6,290 | 396,000 | 3,145 |
| 2015-05-15 | 6,300 | 6,340 | 6,230 | 6,300 | 555,400 | 3,150 |
| 2015-05-14 | 6,200 | 6,250 | 6,190 | 6,210 | 374,500 | 3,105 |
| 2015-05-13 | 6,140 | 6,200 | 6,110 | 6,180 | 385,900 | 3,090 |
| 2015-05-12 | 6,150 | 6,180 | 6,120 | 6,180 | 361,100 | 3,090 |
| 2015-05-11 | 6,180 | 6,210 | 6,100 | 6,140 | 374,000 | 3,070 |
| 2015-05-08 | 6,120 | 6,210 | 6,120 | 6,150 | 521,000 | 3,075 |
| 2015-05-07 | 6,120 | 6,260 | 6,120 | 6,150 | 561,300 | 3,075 |
| 2015-05-01 | 6,110 | 6,300 | 6,040 | 6,150 | 840,300 | 3,075 |
| 2015-04-30 | 5,880 | 6,090 | 5,870 | 6,030 | 1,872,000 | 3,015 |
| 2015-04-28 | 6,470 | 6,590 | 6,450 | 6,530 | 777,300 | 3,265 |
| 2015-04-27 | 6,350 | 6,440 | 6,290 | 6,410 | 464,000 | 3,205 |
| 2015-04-24 | 6,320 | 6,350 | 6,290 | 6,320 | 475,800 | 3,160 |
| 2015-04-23 | 6,340 | 6,360 | 6,260 | 6,310 | 474,500 | 3,155 |
| 2015-04-22 | 6,380 | 6,380 | 6,240 | 6,290 | 545,800 | 3,145 |
| 2015-04-21 | 6,290 | 6,380 | 6,280 | 6,380 | 370,800 | 3,190 |
| 2015-04-20 | 6,200 | 6,270 | 6,190 | 6,250 | 303,100 | 3,125 |
| 2015-04-17 | 6,410 | 6,500 | 6,250 | 6,260 | 719,900 | 3,130 |
| 2015-04-16 | 6,210 | 6,400 | 6,210 | 6,400 | 724,800 | 3,200 |
| 2015-04-15 | 6,170 | 6,170 | 6,070 | 6,150 | 665,700 | 3,075 |
| 2015-04-14 | 6,310 | 6,310 | 6,170 | 6,180 | 401,400 | 3,090 |
| 2015-04-13 | 6,170 | 6,300 | 6,080 | 6,290 | 681,100 | 3,145 |
| 2015-04-10 | 6,280 | 6,290 | 6,120 | 6,210 | 691,600 | 3,105 |
| 2015-04-09 | 6,320 | 6,330 | 6,250 | 6,330 | 430,100 | 3,165 |
| 2015-04-08 | 6,300 | 6,320 | 6,240 | 6,290 | 464,000 | 3,145 |
| 2015-04-07 | 6,110 | 6,310 | 6,110 | 6,270 | 705,300 | 3,135 |
| 2015-04-06 | 6,030 | 6,080 | 5,980 | 6,080 | 401,400 | 3,040 |
| 2015-04-03 | 6,060 | 6,110 | 6,010 | 6,100 | 308,000 | 3,050 |
| 2015-04-02 | 6,060 | 6,110 | 6,030 | 6,050 | 750,000 | 3,025 |
| 2015-04-01 | 6,190 | 6,190 | 6,020 | 6,030 | 948,300 | 3,015 |
| 2015-03-31 | 6,300 | 6,380 | 6,240 | 6,240 | 737,500 | 3,120 |
| 2015-03-30 | 6,100 | 6,240 | 6,090 | 6,200 | 882,700 | 3,100 |
| 2015-03-27 | 6,250 | 6,370 | 6,180 | 6,230 | 768,700 | 3,115 |
| 2015-03-26 | 6,400 | 6,440 | 6,300 | 6,330 | 830,200 | 3,165 |
| 2015-03-25 | 6,400 | 6,560 | 6,380 | 6,490 | 998,000 | 3,245 |
| 2015-03-24 | 6,250 | 6,380 | 6,200 | 6,380 | 851,000 | 3,190 |
| 2015-03-23 | 6,290 | 6,390 | 6,290 | 6,370 | 580,000 | 3,185 |
| 2015-03-20 | 6,210 | 6,290 | 6,200 | 6,250 | 641,400 | 3,125 |
| 2015-03-19 | 6,140 | 6,210 | 6,110 | 6,190 | 742,800 | 3,095 |
| 2015-03-18 | 6,150 | 6,220 | 6,100 | 6,150 | 1,201,000 | 3,075 |
| 2015-03-17 | 6,300 | 6,360 | 6,180 | 6,230 | 1,192,400 | 3,115 |
| 2015-03-16 | 6,150 | 6,300 | 6,130 | 6,250 | 1,349,100 | 3,125 |
| 2015-03-13 | 6,070 | 6,130 | 6,020 | 6,110 | 968,600 | 3,055 |
| 2015-03-12 | 6,000 | 6,040 | 5,930 | 5,980 | 1,061,000 | 2,990 |
| 2015-03-11 | 6,050 | 6,080 | 6,000 | 6,030 | 850,700 | 3,015 |
| 2015-03-10 | 6,070 | 6,100 | 6,020 | 6,030 | 764,600 | 3,015 |
| 2015-03-09 | 6,060 | 6,080 | 6,000 | 6,030 | 926,000 | 3,015 |
| 2015-03-06 | 5,940 | 6,030 | 5,930 | 5,990 | 840,400 | 2,995 |
| 2015-03-05 | 5,910 | 6,130 | 5,880 | 6,070 | 1,451,100 | 3,035 |
| 2015-03-04 | 5,760 | 5,810 | 5,680 | 5,770 | 707,300 | 2,885 |
| 2015-03-03 | 5,710 | 5,760 | 5,640 | 5,740 | 679,300 | 2,870 |
| 2015-03-02 | 5,660 | 5,700 | 5,610 | 5,640 | 390,400 | 2,820 |
| 2015-02-27 | 5,670 | 5,720 | 5,600 | 5,690 | 675,900 | 2,845 |
| 2015-02-26 | 5,570 | 5,640 | 5,530 | 5,630 | 489,600 | 2,815 |
| 2015-02-25 | 5,590 | 5,590 | 5,530 | 5,560 | 396,700 | 2,780 |
| 2015-02-24 | 5,650 | 5,650 | 5,500 | 5,560 | 651,200 | 2,780 |
| 2015-02-23 | 5,710 | 5,780 | 5,640 | 5,680 | 783,400 | 2,840 |
| 2015-02-20 | 5,620 | 5,660 | 5,580 | 5,650 | 658,700 | 2,825 |
| 2015-02-19 | 5,680 | 5,680 | 5,540 | 5,570 | 742,800 | 2,785 |
| 2015-02-18 | 5,630 | 5,660 | 5,540 | 5,630 | 783,200 | 2,815 |
| 2015-02-17 | 5,600 | 5,660 | 5,520 | 5,610 | 444,000 | 2,805 |
| 2015-02-16 | 5,620 | 5,620 | 5,540 | 5,590 | 525,800 | 2,795 |
| 2015-02-13 | 5,580 | 5,580 | 5,470 | 5,510 | 647,700 | 2,755 |
| 2015-02-12 | 5,700 | 5,710 | 5,440 | 5,530 | 1,384,700 | 2,765 |
| 2015-02-10 | 5,420 | 5,580 | 5,400 | 5,530 | 1,199,200 | 2,765 |
| 2015-02-09 | 5,350 | 5,400 | 5,300 | 5,380 | 731,900 | 2,690 |
| 2015-02-06 | 5,350 | 5,370 | 5,290 | 5,330 | 666,500 | 2,665 |
| 2015-02-05 | 5,260 | 5,300 | 5,220 | 5,250 | 1,301,800 | 2,625 |
| 2015-02-04 | 5,230 | 5,300 | 5,220 | 5,260 | 817,400 | 2,630 |
| 2015-02-03 | 5,220 | 5,290 | 5,130 | 5,150 | 1,076,900 | 2,575 |
| 2015-02-02 | 5,500 | 5,500 | 5,180 | 5,220 | 1,292,000 | 2,610 |
| 2015-01-30 | 5,210 | 5,320 | 5,160 | 5,270 | 878,100 | 2,635 |
| 2015-01-29 | 5,200 | 5,240 | 5,070 | 5,110 | 812,000 | 2,555 |
| 2015-01-28 | 5,230 | 5,290 | 5,200 | 5,270 | 489,900 | 2,635 |
| 2015-01-27 | 5,330 | 5,330 | 5,210 | 5,310 | 448,000 | 2,655 |
| 2015-01-26 | 5,290 | 5,310 | 5,180 | 5,260 | 889,000 | 2,630 |
| 2015-01-23 | 5,460 | 5,490 | 5,340 | 5,370 | 547,600 | 2,685 |
| 2015-01-22 | 5,370 | 5,420 | 5,320 | 5,370 | 891,800 | 2,685 |
| 2015-01-21 | 5,510 | 5,510 | 5,310 | 5,340 | 864,700 | 2,670 |
| 2015-01-20 | 5,370 | 5,580 | 5,360 | 5,570 | 1,419,600 | 2,785 |
| 2015-01-19 | 5,200 | 5,290 | 5,160 | 5,290 | 772,900 | 2,645 |
| 2015-01-16 | 5,120 | 5,140 | 5,050 | 5,130 | 770,600 | 2,565 |
| 2015-01-15 | 5,170 | 5,290 | 5,140 | 5,260 | 775,600 | 2,630 |
| 2015-01-14 | 5,160 | 5,240 | 5,080 | 5,160 | 946,800 | 2,580 |
| 2015-01-13 | 5,210 | 5,230 | 5,140 | 5,210 | 1,094,100 | 2,605 |
| 2015-01-09 | 5,230 | 5,280 | 5,170 | 5,280 | 922,200 | 2,640 |
| 2015-01-08 | 5,180 | 5,200 | 5,120 | 5,130 | 656,400 | 2,565 |
| 2015-01-07 | 5,090 | 5,150 | 5,040 | 5,080 | 789,900 | 2,540 |
| 2015-01-06 | 5,250 | 5,260 | 5,100 | 5,100 | 1,116,000 | 2,550 |
| 2015-01-05 | 5,430 | 5,430 | 5,330 | 5,350 | 600,200 | 2,675 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
