6592 マブチモーター(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 | 6,650 | 6,720 | 6,610 | 6,640 | 247,300 | 3,320 |
| 2015-12-29 | 6,600 | 6,730 | 6,600 | 6,700 | 185,000 | 3,350 |
| 2015-12-28 | 6,730 | 6,750 | 6,590 | 6,680 | 289,800 | 3,340 |
| 2015-12-25 | 6,720 | 6,800 | 6,690 | 6,770 | 254,100 | 3,385 |
| 2015-12-24 | 6,800 | 6,840 | 6,610 | 6,630 | 184,800 | 3,315 |
| 2015-12-22 | 6,620 | 6,790 | 6,620 | 6,730 | 401,700 | 3,365 |
| 2015-12-21 | 6,530 | 6,710 | 6,510 | 6,570 | 359,800 | 3,285 |
| 2015-12-18 | 6,710 | 6,800 | 6,570 | 6,580 | 489,900 | 3,290 |
| 2015-12-17 | 6,910 | 6,970 | 6,660 | 6,710 | 646,500 | 3,355 |
| 2015-12-16 | 6,750 | 6,820 | 6,690 | 6,810 | 332,100 | 3,405 |
| 2015-12-15 | 6,710 | 6,740 | 6,570 | 6,580 | 180,500 | 3,290 |
| 2015-12-14 | 6,580 | 6,700 | 6,430 | 6,690 | 482,700 | 3,345 |
| 2015-12-11 | 6,550 | 6,810 | 6,550 | 6,780 | 355,600 | 3,390 |
| 2015-12-10 | 6,700 | 6,780 | 6,560 | 6,570 | 444,700 | 3,285 |
| 2015-12-09 | 6,850 | 6,920 | 6,780 | 6,790 | 245,900 | 3,395 |
| 2015-12-08 | 7,030 | 7,080 | 6,940 | 6,950 | 215,800 | 3,475 |
| 2015-12-07 | 6,890 | 7,050 | 6,890 | 7,040 | 319,700 | 3,520 |
| 2015-12-04 | 6,740 | 6,910 | 6,740 | 6,820 | 430,500 | 3,410 |
| 2015-12-03 | 6,970 | 7,020 | 6,860 | 6,910 | 467,800 | 3,455 |
| 2015-12-02 | 7,120 | 7,140 | 7,020 | 7,060 | 248,600 | 3,530 |
| 2015-12-01 | 7,070 | 7,150 | 6,960 | 7,070 | 395,000 | 3,535 |
| 2015-11-30 | 7,100 | 7,130 | 7,040 | 7,090 | 364,000 | 3,545 |
| 2015-11-27 | 7,080 | 7,080 | 7,010 | 7,020 | 270,800 | 3,510 |
| 2015-11-26 | 6,980 | 7,080 | 6,950 | 7,060 | 391,000 | 3,530 |
| 2015-11-25 | 6,960 | 7,010 | 6,920 | 6,980 | 264,700 | 3,490 |
| 2015-11-24 | 6,970 | 7,070 | 6,920 | 7,000 | 501,900 | 3,500 |
| 2015-11-20 | 6,680 | 6,940 | 6,680 | 6,930 | 625,300 | 3,465 |
| 2015-11-19 | 6,590 | 6,690 | 6,500 | 6,680 | 554,900 | 3,340 |
| 2015-11-18 | 6,630 | 6,630 | 6,450 | 6,510 | 318,800 | 3,255 |
| 2015-11-17 | 6,600 | 6,710 | 6,550 | 6,570 | 466,200 | 3,285 |
| 2015-11-16 | 6,430 | 6,500 | 6,390 | 6,430 | 262,500 | 3,215 |
| 2015-11-13 | 6,530 | 6,600 | 6,460 | 6,540 | 224,800 | 3,270 |
| 2015-11-12 | 6,570 | 6,680 | 6,560 | 6,610 | 265,100 | 3,305 |
| 2015-11-11 | 6,490 | 6,590 | 6,490 | 6,580 | 241,200 | 3,290 |
| 2015-11-10 | 6,440 | 6,630 | 6,440 | 6,590 | 324,000 | 3,295 |
| 2015-11-09 | 6,480 | 6,630 | 6,470 | 6,590 | 507,100 | 3,295 |
| 2015-11-06 | 6,390 | 6,450 | 6,330 | 6,420 | 461,800 | 3,210 |
| 2015-11-05 | 6,000 | 6,420 | 6,000 | 6,320 | 777,900 | 3,160 |
| 2015-11-04 | 6,040 | 6,090 | 5,980 | 5,990 | 305,700 | 2,995 |
| 2015-11-02 | 5,930 | 6,040 | 5,920 | 5,940 | 248,900 | 2,970 |
| 2015-10-30 | 5,940 | 6,060 | 5,920 | 6,040 | 314,200 | 3,020 |
| 2015-10-29 | 5,970 | 6,020 | 5,920 | 6,000 | 309,800 | 3,000 |
| 2015-10-28 | 5,910 | 5,990 | 5,840 | 5,880 | 227,400 | 2,940 |
| 2015-10-27 | 6,040 | 6,080 | 5,920 | 5,950 | 301,800 | 2,975 |
| 2015-10-26 | 6,080 | 6,150 | 6,060 | 6,090 | 370,100 | 3,045 |
| 2015-10-23 | 5,890 | 5,970 | 5,840 | 5,970 | 243,500 | 2,985 |
| 2015-10-22 | 5,800 | 5,880 | 5,720 | 5,740 | 250,600 | 2,870 |
| 2015-10-21 | 5,700 | 5,860 | 5,690 | 5,840 | 215,900 | 2,920 |
| 2015-10-20 | 5,650 | 5,740 | 5,610 | 5,730 | 368,600 | 2,865 |
| 2015-10-19 | 5,610 | 5,620 | 5,540 | 5,550 | 229,000 | 2,775 |
| 2015-10-16 | 5,630 | 5,640 | 5,570 | 5,620 | 229,700 | 2,810 |
| 2015-10-15 | 5,400 | 5,550 | 5,360 | 5,520 | 299,400 | 2,760 |
| 2015-10-14 | 5,540 | 5,550 | 5,440 | 5,490 | 376,100 | 2,745 |
| 2015-10-13 | 5,830 | 5,830 | 5,590 | 5,620 | 369,500 | 2,810 |
| 2015-10-09 | 5,850 | 5,880 | 5,780 | 5,830 | 298,400 | 2,915 |
| 2015-10-08 | 5,860 | 5,860 | 5,730 | 5,800 | 355,300 | 2,900 |
| 2015-10-07 | 5,800 | 5,880 | 5,720 | 5,870 | 450,700 | 2,935 |
| 2015-10-06 | 5,900 | 5,920 | 5,700 | 5,710 | 530,300 | 2,855 |
| 2015-10-05 | 5,590 | 5,630 | 5,530 | 5,620 | 267,100 | 2,810 |
| 2015-10-02 | 5,280 | 5,450 | 5,170 | 5,430 | 365,000 | 2,715 |
| 2015-10-01 | 5,340 | 5,510 | 5,320 | 5,460 | 500,300 | 2,730 |
| 2015-09-30 | 5,090 | 5,220 | 5,090 | 5,170 | 301,300 | 2,585 |
| 2015-09-29 | 5,200 | 5,200 | 5,030 | 5,030 | 326,500 | 2,515 |
| 2015-09-28 | 5,430 | 5,430 | 5,270 | 5,300 | 364,300 | 2,650 |
| 2015-09-25 | 5,380 | 5,390 | 5,110 | 5,230 | 702,600 | 2,615 |
| 2015-09-24 | 5,580 | 5,580 | 5,330 | 5,400 | 409,000 | 2,700 |
| 2015-09-18 | 5,810 | 5,820 | 5,650 | 5,680 | 376,900 | 2,840 |
| 2015-09-17 | 5,740 | 5,860 | 5,700 | 5,850 | 254,800 | 2,925 |
| 2015-09-16 | 5,680 | 5,720 | 5,620 | 5,650 | 269,200 | 2,825 |
| 2015-09-15 | 5,690 | 5,700 | 5,610 | 5,610 | 212,100 | 2,805 |
| 2015-09-14 | 5,800 | 5,800 | 5,640 | 5,640 | 178,300 | 2,820 |
| 2015-09-11 | 5,700 | 5,840 | 5,700 | 5,730 | 341,900 | 2,865 |
| 2015-09-10 | 5,750 | 5,830 | 5,630 | 5,790 | 425,400 | 2,895 |
| 2015-09-09 | 5,770 | 5,920 | 5,710 | 5,910 | 662,100 | 2,955 |
| 2015-09-08 | 5,440 | 5,560 | 5,370 | 5,400 | 413,300 | 2,700 |
| 2015-09-07 | 5,380 | 5,530 | 5,270 | 5,430 | 528,800 | 2,715 |
| 2015-09-04 | 5,590 | 5,620 | 5,300 | 5,390 | 773,000 | 2,695 |
| 2015-09-03 | 5,540 | 5,720 | 5,520 | 5,570 | 738,400 | 2,785 |
| 2015-09-02 | 5,270 | 5,440 | 5,260 | 5,350 | 615,700 | 2,675 |
| 2015-09-01 | 5,590 | 5,600 | 5,410 | 5,410 | 580,700 | 2,705 |
| 2015-08-31 | 5,840 | 5,850 | 5,660 | 5,670 | 499,000 | 2,835 |
| 2015-08-28 | 5,900 | 5,930 | 5,810 | 5,840 | 840,700 | 2,920 |
| 2015-08-27 | 5,710 | 5,790 | 5,580 | 5,600 | 699,200 | 2,800 |
| 2015-08-26 | 5,270 | 5,520 | 5,210 | 5,450 | 807,100 | 2,725 |
| 2015-08-25 | 5,050 | 5,610 | 5,010 | 5,180 | 935,400 | 2,590 |
| 2015-08-24 | 5,560 | 5,670 | 5,370 | 5,370 | 790,400 | 2,685 |
| 2015-08-21 | 5,790 | 5,800 | 5,680 | 5,750 | 786,000 | 2,875 |
| 2015-08-20 | 6,050 | 6,110 | 6,020 | 6,020 | 339,200 | 3,010 |
| 2015-08-19 | 6,240 | 6,290 | 6,060 | 6,080 | 689,400 | 3,040 |
| 2015-08-18 | 6,400 | 6,400 | 6,220 | 6,260 | 493,300 | 3,130 |
| 2015-08-17 | 6,410 | 6,450 | 6,300 | 6,380 | 624,700 | 3,190 |
| 2015-08-14 | 6,370 | 6,500 | 6,370 | 6,470 | 698,300 | 3,235 |
| 2015-08-13 | 6,360 | 6,460 | 6,300 | 6,420 | 1,158,500 | 3,210 |
| 2015-08-12 | 6,390 | 6,390 | 6,070 | 6,120 | 1,162,000 | 3,060 |
| 2015-08-11 | 6,400 | 6,400 | 6,270 | 6,320 | 1,028,900 | 3,160 |
| 2015-08-10 | 6,390 | 6,510 | 6,370 | 6,410 | 1,624,000 | 3,205 |
| 2015-08-07 | 7,280 | 7,290 | 7,160 | 7,190 | 387,800 | 3,595 |
| 2015-08-06 | 7,340 | 7,460 | 7,300 | 7,360 | 322,600 | 3,680 |
| 2015-08-05 | 7,340 | 7,360 | 7,200 | 7,220 | 347,000 | 3,610 |
| 2015-08-04 | 7,500 | 7,550 | 7,360 | 7,440 | 359,600 | 3,720 |
| 2015-08-03 | 7,490 | 7,670 | 7,460 | 7,640 | 438,100 | 3,820 |
| 2015-07-31 | 7,380 | 7,510 | 7,360 | 7,430 | 312,100 | 3,715 |
| 2015-07-30 | 7,420 | 7,450 | 7,280 | 7,290 | 276,900 | 3,645 |
| 2015-07-29 | 7,470 | 7,490 | 7,340 | 7,390 | 162,400 | 3,695 |
| 2015-07-28 | 7,440 | 7,480 | 7,300 | 7,440 | 407,000 | 3,720 |
| 2015-07-27 | 7,700 | 7,750 | 7,560 | 7,590 | 236,200 | 3,795 |
| 2015-07-24 | 7,700 | 7,730 | 7,660 | 7,700 | 207,900 | 3,850 |
| 2015-07-23 | 7,660 | 7,790 | 7,610 | 7,740 | 255,100 | 3,870 |
| 2015-07-22 | 7,800 | 7,820 | 7,710 | 7,730 | 214,000 | 3,865 |
| 2015-07-21 | 7,880 | 7,920 | 7,810 | 7,830 | 301,000 | 3,915 |
| 2015-07-17 | 7,780 | 7,840 | 7,730 | 7,750 | 248,400 | 3,875 |
| 2015-07-16 | 7,640 | 7,740 | 7,580 | 7,730 | 291,600 | 3,865 |
| 2015-07-15 | 7,590 | 7,590 | 7,500 | 7,560 | 119,000 | 3,780 |
| 2015-07-14 | 7,640 | 7,700 | 7,480 | 7,520 | 395,600 | 3,760 |
| 2015-07-13 | 7,310 | 7,510 | 7,260 | 7,510 | 404,400 | 3,755 |
| 2015-07-10 | 7,400 | 7,420 | 7,100 | 7,160 | 557,800 | 3,580 |
| 2015-07-09 | 7,070 | 7,440 | 7,010 | 7,400 | 591,000 | 3,700 |
| 2015-07-08 | 7,710 | 7,730 | 7,440 | 7,440 | 353,300 | 3,720 |
| 2015-07-07 | 7,790 | 7,840 | 7,760 | 7,810 | 253,900 | 3,905 |
| 2015-07-06 | 7,800 | 7,890 | 7,710 | 7,720 | 243,700 | 3,860 |
| 2015-07-03 | 7,970 | 7,970 | 7,870 | 7,920 | 217,000 | 3,960 |
| 2015-07-02 | 8,040 | 8,090 | 7,950 | 7,970 | 176,000 | 3,985 |
| 2015-07-01 | 7,810 | 7,960 | 7,730 | 7,960 | 265,500 | 3,980 |
| 2015-06-30 | 7,690 | 7,810 | 7,630 | 7,740 | 390,800 | 3,870 |
| 2015-06-29 | 7,750 | 7,870 | 7,710 | 7,760 | 356,400 | 3,880 |
| 2015-06-26 | 7,990 | 8,050 | 7,950 | 7,990 | 209,100 | 3,995 |
| 2015-06-25 | 7,990 | 8,060 | 7,960 | 8,000 | 345,200 | 4,000 |
| 2015-06-24 | 8,150 | 8,230 | 8,030 | 8,060 | 390,800 | 4,030 |
| 2015-06-23 | 7,980 | 8,010 | 7,870 | 8,010 | 480,800 | 4,005 |
| 2015-06-22 | 7,890 | 7,970 | 7,870 | 7,950 | 326,900 | 3,975 |
| 2015-06-19 | 7,800 | 7,960 | 7,790 | 7,920 | 301,300 | 3,960 |
| 2015-06-18 | 7,830 | 7,860 | 7,780 | 7,810 | 271,700 | 3,905 |
| 2015-06-17 | 7,830 | 7,880 | 7,760 | 7,820 | 393,200 | 3,910 |
| 2015-06-16 | 7,740 | 7,840 | 7,740 | 7,770 | 366,100 | 3,885 |
| 2015-06-15 | 7,650 | 7,830 | 7,630 | 7,800 | 287,000 | 3,900 |
| 2015-06-12 | 7,590 | 7,710 | 7,590 | 7,680 | 344,400 | 3,840 |
| 2015-06-11 | 7,650 | 7,660 | 7,510 | 7,580 | 289,700 | 3,790 |
| 2015-06-10 | 7,570 | 7,660 | 7,470 | 7,620 | 548,700 | 3,810 |
| 2015-06-09 | 7,740 | 7,750 | 7,520 | 7,560 | 735,400 | 3,780 |
| 2015-06-08 | 7,890 | 7,900 | 7,780 | 7,800 | 299,600 | 3,900 |
| 2015-06-05 | 7,770 | 7,900 | 7,690 | 7,880 | 617,600 | 3,940 |
| 2015-06-04 | 7,700 | 7,780 | 7,650 | 7,750 | 266,600 | 3,875 |
| 2015-06-03 | 7,720 | 7,780 | 7,700 | 7,750 | 504,700 | 3,875 |
| 2015-06-02 | 7,800 | 7,870 | 7,750 | 7,790 | 348,200 | 3,895 |
| 2015-06-01 | 7,550 | 7,720 | 7,500 | 7,690 | 495,400 | 3,845 |
| 2015-05-29 | 7,680 | 7,720 | 7,540 | 7,550 | 756,400 | 3,775 |
| 2015-05-28 | 7,670 | 7,760 | 7,600 | 7,730 | 663,400 | 3,865 |
| 2015-05-27 | 7,510 | 7,650 | 7,500 | 7,590 | 519,500 | 3,795 |
| 2015-05-26 | 7,640 | 7,710 | 7,560 | 7,640 | 290,100 | 3,820 |
| 2015-05-25 | 7,660 | 7,770 | 7,570 | 7,590 | 323,300 | 3,795 |
| 2015-05-22 | 7,600 | 7,690 | 7,480 | 7,630 | 484,100 | 3,815 |
| 2015-05-21 | 7,390 | 7,540 | 7,320 | 7,540 | 436,900 | 3,770 |
| 2015-05-20 | 7,310 | 7,420 | 7,240 | 7,340 | 410,400 | 3,670 |
| 2015-05-19 | 7,180 | 7,250 | 7,170 | 7,230 | 325,300 | 3,615 |
| 2015-05-18 | 7,090 | 7,230 | 7,070 | 7,160 | 324,100 | 3,580 |
| 2015-05-15 | 6,910 | 6,990 | 6,880 | 6,990 | 185,500 | 3,495 |
| 2015-05-14 | 6,830 | 6,900 | 6,780 | 6,820 | 356,700 | 3,410 |
| 2015-05-13 | 6,860 | 7,000 | 6,820 | 6,880 | 353,300 | 3,440 |
| 2015-05-12 | 6,880 | 6,930 | 6,810 | 6,920 | 241,300 | 3,460 |
| 2015-05-11 | 6,900 | 6,970 | 6,880 | 6,900 | 316,000 | 3,450 |
| 2015-05-08 | 6,880 | 6,930 | 6,800 | 6,860 | 285,500 | 3,430 |
| 2015-05-07 | 6,840 | 6,950 | 6,830 | 6,930 | 268,300 | 3,465 |
| 2015-05-01 | 7,100 | 7,200 | 6,860 | 6,970 | 440,300 | 3,485 |
| 2015-04-30 | 7,150 | 7,320 | 7,090 | 7,170 | 620,400 | 3,585 |
| 2015-04-28 | 6,620 | 7,120 | 6,610 | 7,050 | 725,500 | 3,525 |
| 2015-04-27 | 6,620 | 6,690 | 6,600 | 6,640 | 186,800 | 3,320 |
| 2015-04-24 | 6,720 | 6,760 | 6,670 | 6,680 | 199,500 | 3,340 |
| 2015-04-23 | 6,750 | 6,800 | 6,710 | 6,770 | 235,600 | 3,385 |
| 2015-04-22 | 6,670 | 6,780 | 6,630 | 6,730 | 303,900 | 3,365 |
| 2015-04-21 | 6,570 | 6,680 | 6,570 | 6,630 | 307,100 | 3,315 |
| 2015-04-20 | 6,480 | 6,590 | 6,440 | 6,560 | 316,800 | 3,280 |
| 2015-04-17 | 6,720 | 6,760 | 6,550 | 6,600 | 490,000 | 3,300 |
| 2015-04-16 | 6,720 | 6,790 | 6,630 | 6,790 | 317,400 | 3,395 |
| 2015-04-15 | 6,620 | 6,680 | 6,580 | 6,670 | 243,800 | 3,335 |
| 2015-04-14 | 6,720 | 6,770 | 6,640 | 6,690 | 238,300 | 3,345 |
| 2015-04-13 | 6,760 | 6,760 | 6,640 | 6,680 | 183,000 | 3,340 |
| 2015-04-10 | 6,780 | 6,800 | 6,700 | 6,770 | 307,600 | 3,385 |
| 2015-04-09 | 6,860 | 6,860 | 6,660 | 6,700 | 311,900 | 3,350 |
| 2015-04-08 | 6,770 | 6,880 | 6,740 | 6,790 | 449,700 | 3,395 |
| 2015-04-07 | 6,750 | 6,820 | 6,630 | 6,670 | 514,400 | 3,335 |
| 2015-04-06 | 6,600 | 6,760 | 6,510 | 6,620 | 449,700 | 3,310 |
| 2015-04-03 | 6,400 | 6,590 | 6,350 | 6,500 | 492,900 | 3,250 |
| 2015-04-02 | 6,290 | 6,430 | 6,260 | 6,390 | 438,900 | 3,195 |
| 2015-04-01 | 6,290 | 6,330 | 6,120 | 6,210 | 459,100 | 3,105 |
| 2015-03-31 | 6,450 | 6,560 | 6,370 | 6,370 | 587,900 | 3,185 |
| 2015-03-30 | 6,230 | 6,370 | 6,180 | 6,340 | 362,700 | 3,170 |
| 2015-03-27 | 6,200 | 6,350 | 6,180 | 6,240 | 316,100 | 3,120 |
| 2015-03-26 | 6,340 | 6,340 | 6,170 | 6,210 | 488,100 | 3,105 |
| 2015-03-25 | 6,420 | 6,460 | 6,370 | 6,400 | 280,600 | 3,200 |
| 2015-03-24 | 6,480 | 6,520 | 6,340 | 6,390 | 389,000 | 3,195 |
| 2015-03-23 | 6,400 | 6,550 | 6,380 | 6,520 | 375,000 | 3,260 |
| 2015-03-20 | 6,370 | 6,390 | 6,310 | 6,380 | 252,300 | 3,190 |
| 2015-03-19 | 6,460 | 6,480 | 6,350 | 6,410 | 431,700 | 3,205 |
| 2015-03-18 | 6,450 | 6,480 | 6,320 | 6,440 | 441,500 | 3,220 |
| 2015-03-17 | 6,300 | 6,450 | 6,270 | 6,420 | 437,200 | 3,210 |
| 2015-03-16 | 6,300 | 6,320 | 6,220 | 6,300 | 404,800 | 3,150 |
| 2015-03-13 | 6,370 | 6,380 | 6,240 | 6,270 | 709,700 | 3,135 |
| 2015-03-12 | 6,340 | 6,420 | 6,310 | 6,350 | 304,000 | 3,175 |
| 2015-03-11 | 6,250 | 6,430 | 6,210 | 6,340 | 583,200 | 3,170 |
| 2015-03-10 | 6,410 | 6,430 | 6,250 | 6,290 | 659,900 | 3,145 |
| 2015-03-09 | 6,250 | 6,290 | 6,210 | 6,230 | 400,000 | 3,115 |
| 2015-03-06 | 6,220 | 6,330 | 6,220 | 6,300 | 619,700 | 3,150 |
| 2015-03-05 | 6,120 | 6,170 | 6,070 | 6,150 | 375,000 | 3,075 |
| 2015-03-04 | 6,270 | 6,290 | 6,150 | 6,210 | 475,500 | 3,105 |
| 2015-03-03 | 6,360 | 6,480 | 6,180 | 6,260 | 638,200 | 3,130 |
| 2015-03-02 | 6,120 | 6,390 | 6,100 | 6,240 | 744,300 | 3,120 |
| 2015-02-27 | 5,950 | 6,150 | 5,900 | 6,060 | 559,000 | 3,030 |
| 2015-02-26 | 6,020 | 6,100 | 5,970 | 6,050 | 715,000 | 3,025 |
| 2015-02-25 | 6,000 | 6,200 | 5,960 | 6,110 | 1,044,300 | 3,055 |
| 2015-02-24 | 5,790 | 5,950 | 5,760 | 5,900 | 372,100 | 2,950 |
| 2015-02-23 | 5,810 | 5,880 | 5,760 | 5,810 | 478,700 | 2,905 |
| 2015-02-20 | 5,780 | 5,790 | 5,710 | 5,760 | 354,600 | 2,880 |
| 2015-02-19 | 5,710 | 5,840 | 5,700 | 5,780 | 557,600 | 2,890 |
| 2015-02-18 | 5,710 | 5,710 | 5,570 | 5,630 | 756,900 | 2,815 |
| 2015-02-17 | 5,430 | 5,770 | 5,430 | 5,720 | 778,700 | 2,860 |
| 2015-02-16 | 5,400 | 5,660 | 5,400 | 5,430 | 931,800 | 2,715 |
| 2015-02-13 | 4,990 | 5,420 | 4,960 | 5,400 | 1,178,600 | 2,700 |
| 2015-02-12 | 5,050 | 5,080 | 5,010 | 5,040 | 586,700 | 2,520 |
| 2015-02-10 | 4,935 | 5,000 | 4,915 | 4,990 | 479,500 | 2,495 |
| 2015-02-09 | 4,900 | 5,010 | 4,895 | 5,000 | 1,042,600 | 2,500 |
| 2015-02-06 | 4,870 | 4,895 | 4,805 | 4,825 | 264,100 | 2,412.50 |
| 2015-02-05 | 4,915 | 4,925 | 4,800 | 4,825 | 416,400 | 2,412.50 |
| 2015-02-04 | 4,835 | 4,940 | 4,835 | 4,915 | 386,600 | 2,457.50 |
| 2015-02-03 | 4,845 | 4,850 | 4,745 | 4,765 | 408,600 | 2,382.50 |
| 2015-02-02 | 4,785 | 4,835 | 4,750 | 4,815 | 391,200 | 2,407.50 |
| 2015-01-30 | 4,910 | 4,930 | 4,865 | 4,870 | 347,500 | 2,435 |
| 2015-01-29 | 4,880 | 4,915 | 4,855 | 4,860 | 306,500 | 2,430 |
| 2015-01-28 | 4,870 | 4,930 | 4,855 | 4,905 | 260,000 | 2,452.50 |
| 2015-01-27 | 4,830 | 4,900 | 4,770 | 4,890 | 374,900 | 2,445 |
| 2015-01-26 | 4,715 | 4,790 | 4,700 | 4,790 | 264,700 | 2,395 |
| 2015-01-23 | 4,710 | 4,765 | 4,675 | 4,765 | 324,000 | 2,382.50 |
| 2015-01-22 | 4,750 | 4,765 | 4,660 | 4,675 | 413,000 | 2,337.50 |
| 2015-01-21 | 4,685 | 4,785 | 4,660 | 4,765 | 668,900 | 2,382.50 |
| 2015-01-20 | 4,510 | 4,675 | 4,500 | 4,665 | 607,100 | 2,332.50 |
| 2015-01-19 | 4,520 | 4,535 | 4,440 | 4,465 | 289,500 | 2,232.50 |
| 2015-01-16 | 4,465 | 4,480 | 4,385 | 4,450 | 460,700 | 2,225 |
| 2015-01-15 | 4,435 | 4,540 | 4,430 | 4,530 | 454,200 | 2,265 |
| 2015-01-14 | 4,470 | 4,520 | 4,430 | 4,475 | 789,900 | 2,237.50 |
| 2015-01-13 | 4,570 | 4,595 | 4,490 | 4,550 | 589,300 | 2,275 |
| 2015-01-09 | 4,775 | 4,795 | 4,670 | 4,690 | 264,900 | 2,345 |
| 2015-01-08 | 4,700 | 4,755 | 4,675 | 4,740 | 326,900 | 2,370 |
| 2015-01-07 | 4,660 | 4,690 | 4,615 | 4,630 | 328,500 | 2,315 |
| 2015-01-06 | 4,690 | 4,720 | 4,665 | 4,665 | 572,600 | 2,332.50 |
| 2015-01-05 | 4,805 | 4,820 | 4,720 | 4,750 | 484,500 | 2,375 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
