6630 ヤーマン(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 | 1,830 | 1,830 | 1,809 | 1,825 | 8,800 | 182.50 |
| 2015-12-29 | 1,828 | 1,834 | 1,800 | 1,822 | 15,600 | 182.20 |
| 2015-12-28 | 1,788 | 1,830 | 1,788 | 1,807 | 18,200 | 180.70 |
| 2015-12-25 | 1,771 | 1,798 | 1,751 | 1,788 | 16,400 | 178.80 |
| 2015-12-24 | 1,817 | 1,817 | 1,764 | 1,769 | 11,900 | 176.90 |
| 2015-12-22 | 1,828 | 1,828 | 1,778 | 1,797 | 12,800 | 179.70 |
| 2015-12-21 | 1,817 | 1,821 | 1,785 | 1,811 | 13,300 | 181.10 |
| 2015-12-18 | 1,805 | 1,840 | 1,801 | 1,817 | 19,700 | 181.70 |
| 2015-12-17 | 1,839 | 1,843 | 1,808 | 1,817 | 27,100 | 181.70 |
| 2015-12-16 | 1,784 | 1,808 | 1,741 | 1,799 | 30,800 | 179.90 |
| 2015-12-15 | 1,850 | 1,868 | 1,744 | 1,750 | 64,600 | 175 |
| 2015-12-14 | 1,783 | 1,822 | 1,782 | 1,816 | 18,200 | 181.60 |
| 2015-12-11 | 1,795 | 1,820 | 1,795 | 1,820 | 15,800 | 182 |
| 2015-12-10 | 1,800 | 1,820 | 1,790 | 1,809 | 21,400 | 180.90 |
| 2015-12-09 | 1,800 | 1,831 | 1,799 | 1,810 | 14,600 | 181 |
| 2015-12-08 | 1,834 | 1,836 | 1,803 | 1,831 | 15,400 | 183.10 |
| 2015-12-07 | 1,828 | 1,835 | 1,808 | 1,834 | 17,600 | 183.40 |
| 2015-12-04 | 1,809 | 1,826 | 1,799 | 1,807 | 13,000 | 180.70 |
| 2015-12-03 | 1,825 | 1,829 | 1,819 | 1,829 | 13,800 | 182.90 |
| 2015-12-02 | 1,805 | 1,825 | 1,801 | 1,825 | 22,400 | 182.50 |
| 2015-12-01 | 1,816 | 1,824 | 1,809 | 1,819 | 18,100 | 181.90 |
| 2015-11-30 | 1,805 | 1,815 | 1,785 | 1,811 | 13,500 | 181.10 |
| 2015-11-27 | 1,791 | 1,817 | 1,789 | 1,806 | 14,700 | 180.60 |
| 2015-11-26 | 1,817 | 1,817 | 1,800 | 1,812 | 19,200 | 181.20 |
| 2015-11-25 | 1,775 | 1,806 | 1,770 | 1,798 | 25,500 | 179.80 |
| 2015-11-24 | 1,746 | 1,774 | 1,742 | 1,774 | 12,400 | 177.40 |
| 2015-11-20 | 1,751 | 1,764 | 1,734 | 1,748 | 9,000 | 174.80 |
| 2015-11-19 | 1,739 | 1,771 | 1,739 | 1,754 | 14,700 | 175.40 |
| 2015-11-18 | 1,720 | 1,743 | 1,714 | 1,739 | 13,100 | 173.90 |
| 2015-11-17 | 1,706 | 1,760 | 1,706 | 1,715 | 30,600 | 171.50 |
| 2015-11-16 | 1,771 | 1,860 | 1,701 | 1,709 | 143,400 | 170.90 |
| 2015-11-13 | 1,780 | 1,780 | 1,768 | 1,775 | 7,100 | 177.50 |
| 2015-11-12 | 1,784 | 1,789 | 1,778 | 1,783 | 9,400 | 178.30 |
| 2015-11-11 | 1,771 | 1,787 | 1,769 | 1,780 | 20,500 | 178 |
| 2015-11-10 | 1,777 | 1,777 | 1,767 | 1,775 | 8,300 | 177.50 |
| 2015-11-09 | 1,754 | 1,777 | 1,751 | 1,777 | 39,900 | 177.70 |
| 2015-11-06 | 1,749 | 1,750 | 1,742 | 1,748 | 7,400 | 174.80 |
| 2015-11-05 | 1,736 | 1,749 | 1,728 | 1,749 | 21,400 | 174.90 |
| 2015-11-04 | 1,722 | 1,739 | 1,722 | 1,736 | 18,900 | 173.60 |
| 2015-11-02 | 1,700 | 1,720 | 1,695 | 1,712 | 14,400 | 171.20 |
| 2015-10-30 | 1,660 | 1,685 | 1,660 | 1,685 | 5,700 | 168.50 |
| 2015-10-29 | 1,678 | 1,686 | 1,657 | 1,660 | 7,900 | 166 |
| 2015-10-28 | 1,680 | 1,686 | 1,673 | 1,682 | 6,700 | 168.20 |
| 2015-10-27 | 1,701 | 1,718 | 1,696 | 1,700 | 8,000 | 170 |
| 2015-10-26 | 1,698 | 1,710 | 1,698 | 1,705 | 7,300 | 170.50 |
| 2015-10-23 | 1,709 | 1,709 | 1,690 | 1,698 | 6,000 | 169.80 |
| 2015-10-22 | 1,701 | 1,715 | 1,686 | 1,687 | 7,300 | 168.70 |
| 2015-10-21 | 1,711 | 1,711 | 1,700 | 1,705 | 6,400 | 170.50 |
| 2015-10-20 | 1,707 | 1,735 | 1,707 | 1,711 | 5,500 | 171.10 |
| 2015-10-19 | 1,728 | 1,731 | 1,703 | 1,718 | 9,300 | 171.80 |
| 2015-10-16 | 1,747 | 1,758 | 1,723 | 1,738 | 12,300 | 173.80 |
| 2015-10-15 | 1,727 | 1,760 | 1,704 | 1,747 | 15,800 | 174.70 |
| 2015-10-14 | 1,747 | 1,767 | 1,727 | 1,745 | 17,800 | 174.50 |
| 2015-10-13 | 1,735 | 1,764 | 1,735 | 1,747 | 10,000 | 174.70 |
| 2015-10-09 | 1,732 | 1,761 | 1,722 | 1,759 | 18,800 | 175.90 |
| 2015-10-08 | 1,758 | 1,769 | 1,728 | 1,732 | 16,000 | 173.20 |
| 2015-10-07 | 1,745 | 1,765 | 1,745 | 1,757 | 9,700 | 175.70 |
| 2015-10-06 | 1,761 | 1,779 | 1,736 | 1,740 | 28,700 | 174 |
| 2015-10-05 | 1,720 | 1,762 | 1,720 | 1,759 | 30,000 | 175.90 |
| 2015-10-02 | 1,699 | 1,740 | 1,691 | 1,712 | 52,000 | 171.20 |
| 2015-10-01 | 1,682 | 1,699 | 1,670 | 1,692 | 25,500 | 169.20 |
| 2015-09-30 | 1,680 | 1,685 | 1,661 | 1,675 | 21,700 | 167.50 |
| 2015-09-29 | 1,654 | 1,675 | 1,645 | 1,661 | 19,700 | 166.10 |
| 2015-09-28 | 1,634 | 1,675 | 1,634 | 1,667 | 13,100 | 166.70 |
| 2015-09-25 | 1,626 | 1,667 | 1,610 | 1,657 | 14,900 | 165.70 |
| 2015-09-24 | 1,666 | 1,666 | 1,618 | 1,622 | 12,500 | 162.20 |
| 2015-09-18 | 1,678 | 1,685 | 1,651 | 1,655 | 21,800 | 165.50 |
| 2015-09-17 | 1,639 | 1,680 | 1,639 | 1,672 | 18,700 | 167.20 |
| 2015-09-16 | 1,660 | 1,699 | 1,610 | 1,656 | 20,600 | 165.60 |
| 2015-09-15 | 1,636 | 1,710 | 1,622 | 1,657 | 49,600 | 165.70 |
| 2015-09-14 | 1,600 | 1,678 | 1,600 | 1,644 | 129,000 | 164.40 |
| 2015-09-11 | 1,444 | 1,737 | 1,444 | 1,737 | 124,300 | 173.70 |
| 2015-09-10 | 1,436 | 1,450 | 1,412 | 1,437 | 6,200 | 143.70 |
| 2015-09-09 | 1,413 | 1,442 | 1,413 | 1,437 | 4,800 | 143.70 |
| 2015-09-08 | 1,446 | 1,469 | 1,405 | 1,412 | 7,200 | 141.20 |
| 2015-09-07 | 1,451 | 1,460 | 1,442 | 1,446 | 4,900 | 144.60 |
| 2015-09-04 | 1,487 | 1,500 | 1,474 | 1,487 | 5,000 | 148.70 |
| 2015-09-03 | 1,498 | 1,505 | 1,483 | 1,484 | 4,100 | 148.40 |
| 2015-09-02 | 1,482 | 1,500 | 1,471 | 1,483 | 4,800 | 148.30 |
| 2015-09-01 | 1,532 | 1,532 | 1,498 | 1,499 | 8,000 | 149.90 |
| 2015-08-31 | 1,540 | 1,555 | 1,534 | 1,541 | 5,200 | 154.10 |
| 2015-08-28 | 1,545 | 1,545 | 1,532 | 1,537 | 5,500 | 153.70 |
| 2015-08-27 | 1,505 | 1,540 | 1,505 | 1,522 | 7,900 | 152.20 |
| 2015-08-26 | 1,440 | 1,481 | 1,440 | 1,481 | 9,400 | 148.10 |
| 2015-08-25 | 1,371 | 1,498 | 1,350 | 1,429 | 31,000 | 142.90 |
| 2015-08-24 | 1,515 | 1,515 | 1,460 | 1,461 | 25,000 | 146.10 |
| 2015-08-21 | 1,530 | 1,539 | 1,525 | 1,525 | 14,600 | 152.50 |
| 2015-08-20 | 1,551 | 1,563 | 1,544 | 1,544 | 8,900 | 154.40 |
| 2015-08-19 | 1,562 | 1,562 | 1,550 | 1,550 | 9,800 | 155 |
| 2015-08-18 | 1,563 | 1,570 | 1,557 | 1,557 | 6,300 | 155.70 |
| 2015-08-17 | 1,563 | 1,569 | 1,555 | 1,563 | 7,000 | 156.30 |
| 2015-08-14 | 1,560 | 1,569 | 1,554 | 1,563 | 2,700 | 156.30 |
| 2015-08-13 | 1,551 | 1,564 | 1,551 | 1,559 | 5,800 | 155.90 |
| 2015-08-12 | 1,576 | 1,576 | 1,552 | 1,558 | 7,100 | 155.80 |
| 2015-08-11 | 1,572 | 1,579 | 1,560 | 1,566 | 14,200 | 156.60 |
| 2015-08-10 | 1,570 | 1,573 | 1,569 | 1,572 | 3,300 | 157.20 |
| 2015-08-07 | 1,570 | 1,574 | 1,563 | 1,569 | 4,100 | 156.90 |
| 2015-08-06 | 1,576 | 1,579 | 1,572 | 1,572 | 4,600 | 157.20 |
| 2015-08-05 | 1,576 | 1,576 | 1,567 | 1,573 | 3,200 | 157.30 |
| 2015-08-04 | 1,570 | 1,572 | 1,565 | 1,572 | 4,000 | 157.20 |
| 2015-08-03 | 1,560 | 1,576 | 1,560 | 1,569 | 5,000 | 156.90 |
| 2015-07-31 | 1,553 | 1,560 | 1,550 | 1,559 | 6,300 | 155.90 |
| 2015-07-30 | 1,551 | 1,557 | 1,541 | 1,553 | 5,600 | 155.30 |
| 2015-07-29 | 1,541 | 1,554 | 1,541 | 1,547 | 2,600 | 154.70 |
| 2015-07-28 | 1,540 | 1,560 | 1,540 | 1,541 | 7,000 | 154.10 |
| 2015-07-27 | 1,550 | 1,550 | 1,542 | 1,543 | 5,900 | 154.30 |
| 2015-07-24 | 1,555 | 1,555 | 1,540 | 1,548 | 6,300 | 154.80 |
| 2015-07-23 | 1,558 | 1,570 | 1,543 | 1,555 | 10,200 | 155.50 |
| 2015-07-22 | 1,573 | 1,580 | 1,540 | 1,562 | 17,400 | 156.20 |
| 2015-07-21 | 1,575 | 1,580 | 1,571 | 1,575 | 2,800 | 157.50 |
| 2015-07-17 | 1,588 | 1,588 | 1,576 | 1,578 | 4,400 | 157.80 |
| 2015-07-16 | 1,580 | 1,588 | 1,578 | 1,585 | 5,000 | 158.50 |
| 2015-07-15 | 1,574 | 1,580 | 1,570 | 1,576 | 6,800 | 157.60 |
| 2015-07-14 | 1,580 | 1,580 | 1,569 | 1,573 | 4,400 | 157.30 |
| 2015-07-13 | 1,545 | 1,558 | 1,537 | 1,554 | 4,900 | 155.40 |
| 2015-07-10 | 1,530 | 1,550 | 1,530 | 1,531 | 6,300 | 153.10 |
| 2015-07-09 | 1,550 | 1,550 | 1,503 | 1,527 | 20,600 | 152.70 |
| 2015-07-08 | 1,571 | 1,571 | 1,551 | 1,552 | 12,600 | 155.20 |
| 2015-07-07 | 1,570 | 1,583 | 1,570 | 1,575 | 6,400 | 157.50 |
| 2015-07-06 | 1,578 | 1,578 | 1,565 | 1,565 | 10,200 | 156.50 |
| 2015-07-03 | 1,589 | 1,589 | 1,576 | 1,578 | 8,300 | 157.80 |
| 2015-07-02 | 1,586 | 1,597 | 1,580 | 1,589 | 6,400 | 158.90 |
| 2015-07-01 | 1,585 | 1,587 | 1,577 | 1,578 | 6,100 | 157.80 |
| 2015-06-30 | 1,564 | 1,582 | 1,564 | 1,581 | 8,200 | 158.10 |
| 2015-06-29 | 1,579 | 1,580 | 1,551 | 1,564 | 14,700 | 156.40 |
| 2015-06-26 | 1,585 | 1,598 | 1,582 | 1,583 | 6,800 | 158.30 |
| 2015-06-25 | 1,603 | 1,603 | 1,586 | 1,586 | 12,100 | 158.60 |
| 2015-06-24 | 1,600 | 1,605 | 1,585 | 1,599 | 10,800 | 159.90 |
| 2015-06-23 | 1,610 | 1,611 | 1,589 | 1,597 | 13,000 | 159.70 |
| 2015-06-22 | 1,615 | 1,619 | 1,603 | 1,604 | 5,000 | 160.40 |
| 2015-06-19 | 1,645 | 1,645 | 1,592 | 1,615 | 14,600 | 161.50 |
| 2015-06-18 | 1,640 | 1,640 | 1,623 | 1,626 | 7,300 | 162.60 |
| 2015-06-17 | 1,635 | 1,649 | 1,635 | 1,647 | 11,300 | 164.70 |
| 2015-06-16 | 1,645 | 1,645 | 1,625 | 1,630 | 14,700 | 163 |
| 2015-06-15 | 1,644 | 1,659 | 1,631 | 1,643 | 24,300 | 164.30 |
| 2015-06-12 | 1,585 | 1,707 | 1,585 | 1,630 | 79,600 | 163 |
| 2015-06-11 | 1,578 | 1,584 | 1,577 | 1,579 | 7,300 | 157.90 |
| 2015-06-10 | 1,578 | 1,584 | 1,577 | 1,578 | 9,400 | 157.80 |
| 2015-06-09 | 1,580 | 1,585 | 1,578 | 1,578 | 11,200 | 157.80 |
| 2015-06-08 | 1,581 | 1,583 | 1,577 | 1,578 | 7,300 | 157.80 |
| 2015-06-05 | 1,583 | 1,589 | 1,575 | 1,580 | 5,600 | 158 |
| 2015-06-04 | 1,578 | 1,585 | 1,572 | 1,576 | 6,800 | 157.60 |
| 2015-06-03 | 1,577 | 1,584 | 1,576 | 1,578 | 6,600 | 157.80 |
| 2015-06-02 | 1,580 | 1,585 | 1,573 | 1,575 | 13,900 | 157.50 |
| 2015-06-01 | 1,597 | 1,597 | 1,572 | 1,578 | 12,200 | 157.80 |
| 2015-05-29 | 1,598 | 1,598 | 1,577 | 1,578 | 10,300 | 157.80 |
| 2015-05-28 | 1,604 | 1,604 | 1,587 | 1,587 | 12,700 | 158.70 |
| 2015-05-27 | 1,607 | 1,607 | 1,580 | 1,604 | 15,500 | 160.40 |
| 2015-05-26 | 1,606 | 1,606 | 1,592 | 1,599 | 9,600 | 159.90 |
| 2015-05-25 | 1,600 | 1,608 | 1,585 | 1,602 | 20,800 | 160.20 |
| 2015-05-22 | 1,590 | 1,600 | 1,590 | 1,598 | 13,800 | 159.80 |
| 2015-05-21 | 1,575 | 1,589 | 1,575 | 1,586 | 15,900 | 158.60 |
| 2015-05-20 | 1,580 | 1,580 | 1,567 | 1,570 | 16,000 | 157 |
| 2015-05-19 | 1,556 | 1,568 | 1,556 | 1,563 | 21,000 | 156.30 |
| 2015-05-18 | 1,538 | 1,577 | 1,538 | 1,554 | 29,300 | 155.40 |
| 2015-05-15 | 1,554 | 1,559 | 1,531 | 1,538 | 14,800 | 153.80 |
| 2015-05-14 | 1,561 | 1,566 | 1,552 | 1,554 | 13,800 | 155.40 |
| 2015-05-13 | 1,563 | 1,564 | 1,559 | 1,561 | 16,100 | 156.10 |
| 2015-05-12 | 1,564 | 1,573 | 1,559 | 1,564 | 13,700 | 156.40 |
| 2015-05-11 | 1,567 | 1,578 | 1,560 | 1,564 | 13,600 | 156.40 |
| 2015-05-08 | 1,560 | 1,577 | 1,550 | 1,571 | 24,000 | 157.10 |
| 2015-05-07 | 1,601 | 1,601 | 1,558 | 1,563 | 24,900 | 156.30 |
| 2015-05-01 | 1,611 | 1,613 | 1,600 | 1,607 | 26,400 | 160.70 |
| 2015-04-30 | 1,636 | 1,636 | 1,613 | 1,615 | 30,900 | 161.50 |
| 2015-04-28 | 1,664 | 1,669 | 1,633 | 1,639 | 41,900 | 163.90 |
| 2015-04-27 | 1,619 | 1,694 | 1,611 | 1,680 | 169,900 | 168 |
| 2015-04-24 | 1,768 | 1,782 | 1,764 | 1,782 | 88,800 | 178.20 |
| 2015-04-23 | 1,769 | 1,773 | 1,766 | 1,768 | 57,000 | 176.80 |
| 2015-04-22 | 1,767 | 1,772 | 1,765 | 1,769 | 34,900 | 176.90 |
| 2015-04-21 | 1,768 | 1,769 | 1,764 | 1,767 | 32,700 | 176.70 |
| 2015-04-20 | 1,755 | 1,763 | 1,751 | 1,762 | 30,000 | 176.20 |
| 2015-04-17 | 1,750 | 1,771 | 1,750 | 1,755 | 31,200 | 175.50 |
| 2015-04-16 | 1,750 | 1,750 | 1,736 | 1,745 | 44,600 | 174.50 |
| 2015-04-15 | 1,768 | 1,768 | 1,750 | 1,750 | 66,400 | 175 |
| 2015-04-14 | 1,784 | 1,786 | 1,772 | 1,772 | 44,100 | 177.20 |
| 2015-04-13 | 1,783 | 1,788 | 1,779 | 1,784 | 55,200 | 178.40 |
| 2015-04-10 | 1,792 | 1,792 | 1,780 | 1,783 | 45,300 | 178.30 |
| 2015-04-09 | 1,797 | 1,798 | 1,791 | 1,793 | 39,500 | 179.30 |
| 2015-04-08 | 1,803 | 1,807 | 1,792 | 1,798 | 75,300 | 179.80 |
| 2015-04-07 | 1,811 | 1,813 | 1,800 | 1,805 | 43,200 | 180.50 |
| 2015-04-06 | 1,811 | 1,817 | 1,803 | 1,811 | 40,400 | 181.10 |
| 2015-04-03 | 1,813 | 1,815 | 1,805 | 1,811 | 28,100 | 181.10 |
| 2015-04-02 | 1,787 | 1,817 | 1,785 | 1,802 | 33,800 | 180.20 |
| 2015-04-01 | 1,794 | 1,810 | 1,778 | 1,790 | 40,200 | 179 |
| 2015-03-31 | 1,834 | 1,834 | 1,790 | 1,795 | 67,100 | 179.50 |
| 2015-03-30 | 1,820 | 1,834 | 1,815 | 1,829 | 60,100 | 182.90 |
| 2015-03-27 | 1,767 | 1,812 | 1,762 | 1,792 | 58,500 | 179.20 |
| 2015-03-26 | 1,740 | 1,766 | 1,732 | 1,762 | 33,400 | 176.20 |
| 2015-03-25 | 1,751 | 1,756 | 1,725 | 1,740 | 44,700 | 174 |
| 2015-03-24 | 1,812 | 1,812 | 1,751 | 1,772 | 36,600 | 177.20 |
| 2015-03-23 | 1,829 | 1,829 | 1,800 | 1,806 | 35,100 | 180.60 |
| 2015-03-20 | 1,854 | 1,854 | 1,815 | 1,822 | 26,700 | 182.20 |
| 2015-03-19 | 1,888 | 1,898 | 1,823 | 1,840 | 35,000 | 184 |
| 2015-03-18 | 1,840 | 1,870 | 1,839 | 1,867 | 28,000 | 186.70 |
| 2015-03-17 | 1,824 | 1,837 | 1,811 | 1,835 | 32,000 | 183.50 |
| 2015-03-16 | 1,765 | 1,799 | 1,765 | 1,799 | 33,800 | 179.90 |
| 2015-03-13 | 1,761 | 1,764 | 1,747 | 1,753 | 26,000 | 175.30 |
| 2015-03-12 | 1,723 | 1,761 | 1,723 | 1,759 | 22,400 | 175.90 |
| 2015-03-11 | 1,725 | 1,729 | 1,716 | 1,723 | 17,300 | 172.30 |
| 2015-03-10 | 1,705 | 1,725 | 1,705 | 1,723 | 31,400 | 172.30 |
| 2015-03-09 | 1,685 | 1,699 | 1,681 | 1,698 | 28,900 | 169.80 |
| 2015-03-06 | 1,672 | 1,680 | 1,672 | 1,677 | 17,100 | 167.70 |
| 2015-03-05 | 1,665 | 1,672 | 1,665 | 1,672 | 8,100 | 167.20 |
| 2015-03-04 | 1,663 | 1,670 | 1,659 | 1,670 | 11,400 | 167 |
| 2015-03-03 | 1,651 | 1,667 | 1,651 | 1,664 | 10,200 | 166.40 |
| 2015-03-02 | 1,663 | 1,670 | 1,645 | 1,651 | 17,900 | 165.10 |
| 2015-02-27 | 1,669 | 1,670 | 1,662 | 1,662 | 12,600 | 166.20 |
| 2015-02-26 | 1,670 | 1,671 | 1,665 | 1,670 | 12,100 | 167 |
| 2015-02-25 | 1,650 | 1,665 | 1,645 | 1,663 | 10,800 | 166.30 |
| 2015-02-24 | 1,658 | 1,658 | 1,641 | 1,650 | 11,100 | 165 |
| 2015-02-23 | 1,618 | 1,654 | 1,618 | 1,637 | 12,900 | 163.70 |
| 2015-02-20 | 1,644 | 1,644 | 1,601 | 1,615 | 23,400 | 161.50 |
| 2015-02-19 | 1,671 | 1,684 | 1,639 | 1,643 | 23,800 | 164.30 |
| 2015-02-18 | 1,625 | 1,677 | 1,625 | 1,659 | 40,300 | 165.90 |
| 2015-02-17 | 1,605 | 1,635 | 1,605 | 1,624 | 25,600 | 162.40 |
| 2015-02-16 | 1,581 | 1,595 | 1,577 | 1,595 | 18,500 | 159.50 |
| 2015-02-13 | 1,567 | 1,581 | 1,567 | 1,578 | 16,800 | 157.80 |
| 2015-02-12 | 1,555 | 1,567 | 1,554 | 1,566 | 22,700 | 156.60 |
| 2015-02-10 | 1,554 | 1,558 | 1,551 | 1,554 | 3,700 | 155.40 |
| 2015-02-09 | 1,556 | 1,558 | 1,549 | 1,551 | 6,800 | 155.10 |
| 2015-02-06 | 1,531 | 1,553 | 1,531 | 1,544 | 7,100 | 154.40 |
| 2015-02-05 | 1,557 | 1,558 | 1,548 | 1,549 | 6,500 | 154.90 |
| 2015-02-04 | 1,540 | 1,556 | 1,540 | 1,555 | 5,900 | 155.50 |
| 2015-02-03 | 1,562 | 1,562 | 1,533 | 1,536 | 15,500 | 153.60 |
| 2015-02-02 | 1,560 | 1,560 | 1,552 | 1,553 | 8,900 | 155.30 |
| 2015-01-30 | 1,546 | 1,555 | 1,545 | 1,553 | 11,900 | 155.30 |
| 2015-01-29 | 1,547 | 1,550 | 1,543 | 1,546 | 9,100 | 154.60 |
| 2015-01-28 | 1,532 | 1,545 | 1,531 | 1,545 | 11,000 | 154.50 |
| 2015-01-27 | 1,529 | 1,530 | 1,524 | 1,530 | 7,200 | 153 |
| 2015-01-26 | 1,518 | 1,523 | 1,515 | 1,523 | 4,900 | 152.30 |
| 2015-01-23 | 1,520 | 1,520 | 1,512 | 1,519 | 5,300 | 151.90 |
| 2015-01-22 | 1,520 | 1,520 | 1,490 | 1,508 | 5,600 | 150.80 |
| 2015-01-21 | 1,497 | 1,520 | 1,497 | 1,517 | 6,100 | 151.70 |
| 2015-01-20 | 1,490 | 1,519 | 1,490 | 1,502 | 9,000 | 150.20 |
| 2015-01-19 | 1,530 | 1,535 | 1,450 | 1,493 | 17,500 | 149.30 |
| 2015-01-16 | 1,542 | 1,558 | 1,492 | 1,519 | 23,900 | 151.90 |
| 2015-01-15 | 1,522 | 1,543 | 1,522 | 1,538 | 11,200 | 153.80 |
| 2015-01-14 | 1,520 | 1,528 | 1,519 | 1,523 | 8,400 | 152.30 |
| 2015-01-13 | 1,519 | 1,521 | 1,515 | 1,519 | 12,700 | 151.90 |
| 2015-01-09 | 1,512 | 1,517 | 1,510 | 1,515 | 11,100 | 151.50 |
| 2015-01-08 | 1,500 | 1,510 | 1,500 | 1,509 | 10,600 | 150.90 |
| 2015-01-07 | 1,490 | 1,499 | 1,490 | 1,495 | 8,400 | 149.50 |
| 2015-01-06 | 1,498 | 1,499 | 1,485 | 1,485 | 17,300 | 148.50 |
| 2015-01-05 | 1,500 | 1,500 | 1,491 | 1,498 | 10,100 | 149.80 |
分割・併合履歴 ： [2017-10-27]1株→10株 [2011-02-24]1株→2株
