6645 オムロン(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 | 4,160 | 4,225 | 4,055 | 4,065 | 1,287,400 | 4,065 |
| 2015-12-29 | 4,155 | 4,195 | 4,105 | 4,190 | 504,000 | 4,190 |
| 2015-12-28 | 4,130 | 4,195 | 4,110 | 4,155 | 724,000 | 4,155 |
| 2015-12-25 | 4,085 | 4,130 | 4,045 | 4,095 | 698,800 | 4,095 |
| 2015-12-24 | 4,150 | 4,155 | 4,080 | 4,085 | 1,455,300 | 4,085 |
| 2015-12-22 | 4,190 | 4,210 | 4,125 | 4,150 | 899,300 | 4,150 |
| 2015-12-21 | 4,095 | 4,220 | 4,090 | 4,210 | 1,537,000 | 4,210 |
| 2015-12-18 | 4,305 | 4,340 | 4,160 | 4,165 | 1,865,900 | 4,165 |
| 2015-12-17 | 4,380 | 4,430 | 4,315 | 4,325 | 1,202,200 | 4,325 |
| 2015-12-16 | 4,235 | 4,315 | 4,210 | 4,280 | 1,628,100 | 4,280 |
| 2015-12-15 | 4,300 | 4,335 | 4,205 | 4,220 | 1,758,700 | 4,220 |
| 2015-12-14 | 4,470 | 4,495 | 4,340 | 4,370 | 1,916,400 | 4,370 |
| 2015-12-11 | 4,620 | 4,620 | 4,540 | 4,595 | 2,228,400 | 4,595 |
| 2015-12-10 | 4,400 | 4,425 | 4,375 | 4,410 | 1,094,800 | 4,410 |
| 2015-12-09 | 4,475 | 4,480 | 4,430 | 4,450 | 1,295,000 | 4,450 |
| 2015-12-08 | 4,600 | 4,615 | 4,460 | 4,480 | 876,600 | 4,480 |
| 2015-12-07 | 4,590 | 4,615 | 4,560 | 4,560 | 1,096,500 | 4,560 |
| 2015-12-04 | 4,530 | 4,590 | 4,495 | 4,530 | 1,255,300 | 4,530 |
| 2015-12-03 | 4,625 | 4,635 | 4,585 | 4,610 | 1,131,800 | 4,610 |
| 2015-12-02 | 4,645 | 4,665 | 4,595 | 4,630 | 1,333,900 | 4,630 |
| 2015-12-01 | 4,555 | 4,660 | 4,530 | 4,660 | 1,193,800 | 4,660 |
| 2015-11-30 | 4,515 | 4,565 | 4,510 | 4,525 | 940,400 | 4,525 |
| 2015-11-27 | 4,470 | 4,505 | 4,445 | 4,490 | 1,098,800 | 4,490 |
| 2015-11-26 | 4,485 | 4,520 | 4,415 | 4,450 | 1,439,300 | 4,450 |
| 2015-11-25 | 4,490 | 4,505 | 4,460 | 4,485 | 1,818,300 | 4,485 |
| 2015-11-24 | 4,570 | 4,590 | 4,490 | 4,550 | 1,669,100 | 4,550 |
| 2015-11-20 | 4,550 | 4,610 | 4,535 | 4,600 | 1,155,300 | 4,600 |
| 2015-11-19 | 4,465 | 4,560 | 4,435 | 4,555 | 1,235,200 | 4,555 |
| 2015-11-18 | 4,470 | 4,490 | 4,390 | 4,410 | 943,400 | 4,410 |
| 2015-11-17 | 4,450 | 4,510 | 4,430 | 4,450 | 1,477,400 | 4,450 |
| 2015-11-16 | 4,305 | 4,430 | 4,305 | 4,410 | 1,061,200 | 4,410 |
| 2015-11-13 | 4,385 | 4,420 | 4,365 | 4,415 | 1,114,800 | 4,415 |
| 2015-11-12 | 4,440 | 4,485 | 4,425 | 4,475 | 1,010,400 | 4,475 |
| 2015-11-11 | 4,440 | 4,465 | 4,425 | 4,440 | 1,031,300 | 4,440 |
| 2015-11-10 | 4,430 | 4,470 | 4,395 | 4,450 | 1,405,200 | 4,450 |
| 2015-11-09 | 4,360 | 4,435 | 4,325 | 4,435 | 1,560,600 | 4,435 |
| 2015-11-06 | 4,245 | 4,295 | 4,205 | 4,265 | 1,395,700 | 4,265 |
| 2015-11-05 | 4,205 | 4,240 | 4,170 | 4,215 | 1,180,000 | 4,215 |
| 2015-11-04 | 4,125 | 4,245 | 4,120 | 4,205 | 1,959,900 | 4,205 |
| 2015-11-02 | 3,995 | 4,080 | 3,970 | 4,055 | 1,962,800 | 4,055 |
| 2015-10-30 | 3,995 | 4,055 | 3,970 | 4,035 | 1,928,600 | 4,035 |
| 2015-10-29 | 3,900 | 4,025 | 3,895 | 3,995 | 3,522,000 | 3,995 |
| 2015-10-28 | 3,940 | 4,015 | 3,845 | 3,955 | 5,744,200 | 3,955 |
| 2015-10-27 | 4,290 | 4,290 | 4,220 | 4,245 | 1,508,600 | 4,245 |
| 2015-10-26 | 4,330 | 4,340 | 4,245 | 4,285 | 1,173,200 | 4,285 |
| 2015-10-23 | 4,260 | 4,275 | 4,230 | 4,260 | 1,128,200 | 4,260 |
| 2015-10-22 | 4,115 | 4,225 | 4,110 | 4,165 | 1,359,200 | 4,165 |
| 2015-10-21 | 3,980 | 4,205 | 3,975 | 4,180 | 2,038,000 | 4,180 |
| 2015-10-20 | 3,950 | 3,965 | 3,905 | 3,950 | 635,100 | 3,950 |
| 2015-10-19 | 3,985 | 3,985 | 3,900 | 3,925 | 1,414,500 | 3,925 |
| 2015-10-16 | 3,945 | 3,990 | 3,935 | 3,985 | 1,000,200 | 3,985 |
| 2015-10-15 | 3,795 | 3,925 | 3,775 | 3,900 | 1,064,300 | 3,900 |
| 2015-10-14 | 3,870 | 3,870 | 3,755 | 3,795 | 1,541,900 | 3,795 |
| 2015-10-13 | 4,045 | 4,050 | 3,890 | 3,915 | 1,500,000 | 3,915 |
| 2015-10-09 | 3,985 | 4,060 | 3,975 | 4,055 | 1,537,100 | 4,055 |
| 2015-10-08 | 3,930 | 4,010 | 3,925 | 3,970 | 1,539,900 | 3,970 |
| 2015-10-07 | 3,840 | 3,900 | 3,785 | 3,880 | 1,605,600 | 3,880 |
| 2015-10-06 | 3,940 | 3,955 | 3,835 | 3,840 | 1,464,900 | 3,840 |
| 2015-10-05 | 3,880 | 3,885 | 3,810 | 3,850 | 1,817,800 | 3,850 |
| 2015-10-02 | 3,755 | 3,830 | 3,735 | 3,770 | 1,927,100 | 3,770 |
| 2015-10-01 | 3,590 | 3,820 | 3,585 | 3,760 | 2,841,500 | 3,760 |
| 2015-09-30 | 3,650 | 3,700 | 3,570 | 3,585 | 2,549,600 | 3,585 |
| 2015-09-29 | 3,680 | 3,680 | 3,510 | 3,510 | 2,656,300 | 3,510 |
| 2015-09-28 | 3,785 | 3,815 | 3,730 | 3,740 | 1,407,200 | 3,740 |
| 2015-09-25 | 3,825 | 3,840 | 3,735 | 3,800 | 2,548,500 | 3,800 |
| 2015-09-24 | 3,930 | 4,000 | 3,800 | 3,830 | 1,939,500 | 3,830 |
| 2015-09-18 | 4,140 | 4,170 | 4,035 | 4,070 | 1,227,000 | 4,070 |
| 2015-09-17 | 4,100 | 4,220 | 4,095 | 4,190 | 2,329,100 | 4,190 |
| 2015-09-16 | 4,000 | 4,055 | 3,985 | 4,015 | 1,590,800 | 4,015 |
| 2015-09-15 | 4,040 | 4,070 | 3,940 | 3,950 | 2,079,500 | 3,950 |
| 2015-09-14 | 4,005 | 4,035 | 3,955 | 3,970 | 1,144,500 | 3,970 |
| 2015-09-11 | 4,025 | 4,090 | 4,005 | 4,040 | 2,085,200 | 4,040 |
| 2015-09-10 | 4,045 | 4,110 | 4,035 | 4,095 | 1,873,000 | 4,095 |
| 2015-09-09 | 4,055 | 4,145 | 4,050 | 4,145 | 2,308,000 | 4,145 |
| 2015-09-08 | 3,965 | 4,010 | 3,910 | 3,920 | 1,586,500 | 3,920 |
| 2015-09-07 | 3,925 | 4,015 | 3,830 | 3,965 | 2,194,600 | 3,965 |
| 2015-09-04 | 4,125 | 4,140 | 3,915 | 3,970 | 2,155,100 | 3,970 |
| 2015-09-03 | 4,190 | 4,195 | 4,110 | 4,130 | 1,849,700 | 4,130 |
| 2015-09-02 | 4,175 | 4,245 | 4,150 | 4,175 | 2,423,900 | 4,175 |
| 2015-09-01 | 4,420 | 4,445 | 4,290 | 4,300 | 1,949,900 | 4,300 |
| 2015-08-31 | 4,570 | 4,570 | 4,520 | 4,560 | 1,233,000 | 4,560 |
| 2015-08-28 | 4,555 | 4,660 | 4,535 | 4,625 | 1,126,200 | 4,625 |
| 2015-08-27 | 4,495 | 4,555 | 4,405 | 4,425 | 1,469,000 | 4,425 |
| 2015-08-26 | 4,200 | 4,450 | 4,175 | 4,445 | 2,130,300 | 4,445 |
| 2015-08-25 | 4,100 | 4,395 | 4,090 | 4,165 | 2,311,500 | 4,165 |
| 2015-08-24 | 4,340 | 4,385 | 4,235 | 4,240 | 2,069,300 | 4,240 |
| 2015-08-21 | 4,505 | 4,530 | 4,450 | 4,500 | 2,515,500 | 4,500 |
| 2015-08-20 | 4,745 | 4,750 | 4,660 | 4,680 | 1,209,700 | 4,680 |
| 2015-08-19 | 4,830 | 4,835 | 4,765 | 4,790 | 1,243,900 | 4,790 |
| 2015-08-18 | 4,840 | 4,895 | 4,820 | 4,860 | 598,600 | 4,860 |
| 2015-08-17 | 4,800 | 4,835 | 4,785 | 4,815 | 766,000 | 4,815 |
| 2015-08-14 | 4,780 | 4,800 | 4,750 | 4,780 | 712,000 | 4,780 |
| 2015-08-13 | 4,800 | 4,855 | 4,780 | 4,800 | 1,193,500 | 4,800 |
| 2015-08-12 | 4,850 | 4,880 | 4,800 | 4,840 | 1,130,100 | 4,840 |
| 2015-08-11 | 4,900 | 4,935 | 4,875 | 4,890 | 925,100 | 4,890 |
| 2015-08-10 | 4,920 | 4,920 | 4,835 | 4,865 | 956,000 | 4,865 |
| 2015-08-07 | 4,875 | 4,920 | 4,850 | 4,910 | 797,400 | 4,910 |
| 2015-08-06 | 4,810 | 4,920 | 4,810 | 4,900 | 1,307,200 | 4,900 |
| 2015-08-05 | 4,755 | 4,845 | 4,700 | 4,800 | 1,226,100 | 4,800 |
| 2015-08-04 | 4,820 | 4,830 | 4,750 | 4,780 | 1,543,800 | 4,780 |
| 2015-08-03 | 4,850 | 4,855 | 4,825 | 4,850 | 861,800 | 4,850 |
| 2015-07-31 | 4,770 | 4,865 | 4,770 | 4,865 | 2,221,300 | 4,865 |
| 2015-07-30 | 4,965 | 4,990 | 4,940 | 4,970 | 1,348,200 | 4,970 |
| 2015-07-29 | 4,985 | 4,995 | 4,915 | 4,940 | 2,060,000 | 4,940 |
| 2015-07-28 | 5,090 | 5,140 | 5,040 | 5,110 | 1,124,600 | 5,110 |
| 2015-07-27 | 5,170 | 5,180 | 5,120 | 5,140 | 1,109,200 | 5,140 |
| 2015-07-24 | 5,280 | 5,280 | 5,220 | 5,250 | 1,012,000 | 5,250 |
| 2015-07-23 | 5,340 | 5,340 | 5,260 | 5,280 | 1,017,900 | 5,280 |
| 2015-07-22 | 5,310 | 5,350 | 5,300 | 5,340 | 610,800 | 5,340 |
| 2015-07-21 | 5,180 | 5,360 | 5,180 | 5,360 | 977,500 | 5,360 |
| 2015-07-17 | 5,390 | 5,420 | 5,340 | 5,380 | 709,600 | 5,380 |
| 2015-07-16 | 5,360 | 5,370 | 5,310 | 5,350 | 839,400 | 5,350 |
| 2015-07-15 | 5,430 | 5,440 | 5,320 | 5,350 | 1,212,300 | 5,350 |
| 2015-07-14 | 5,340 | 5,420 | 5,320 | 5,420 | 1,592,700 | 5,420 |
| 2015-07-13 | 5,110 | 5,260 | 5,100 | 5,240 | 1,469,700 | 5,240 |
| 2015-07-10 | 5,100 | 5,130 | 5,020 | 5,030 | 1,321,500 | 5,030 |
| 2015-07-09 | 4,900 | 5,100 | 4,900 | 5,040 | 1,953,900 | 5,040 |
| 2015-07-08 | 5,250 | 5,260 | 5,090 | 5,090 | 1,343,900 | 5,090 |
| 2015-07-07 | 5,270 | 5,330 | 5,250 | 5,270 | 989,400 | 5,270 |
| 2015-07-06 | 5,230 | 5,260 | 5,200 | 5,220 | 1,277,700 | 5,220 |
| 2015-07-03 | 5,310 | 5,350 | 5,280 | 5,350 | 757,200 | 5,350 |
| 2015-07-02 | 5,320 | 5,380 | 5,310 | 5,330 | 766,400 | 5,330 |
| 2015-07-01 | 5,330 | 5,380 | 5,250 | 5,300 | 848,900 | 5,300 |
| 2015-06-30 | 5,340 | 5,360 | 5,300 | 5,320 | 1,103,500 | 5,320 |
| 2015-06-29 | 5,250 | 5,390 | 5,240 | 5,350 | 1,443,600 | 5,350 |
| 2015-06-26 | 5,490 | 5,520 | 5,450 | 5,470 | 1,514,000 | 5,470 |
| 2015-06-25 | 5,530 | 5,580 | 5,510 | 5,530 | 1,229,400 | 5,530 |
| 2015-06-24 | 5,730 | 5,760 | 5,600 | 5,600 | 2,472,200 | 5,600 |
| 2015-06-23 | 5,780 | 5,790 | 5,670 | 5,780 | 2,342,500 | 5,780 |
| 2015-06-22 | 5,680 | 5,790 | 5,680 | 5,780 | 848,800 | 5,780 |
| 2015-06-19 | 5,700 | 5,730 | 5,660 | 5,700 | 740,400 | 5,700 |
| 2015-06-18 | 5,680 | 5,690 | 5,620 | 5,650 | 916,400 | 5,650 |
| 2015-06-17 | 5,630 | 5,720 | 5,620 | 5,700 | 903,900 | 5,700 |
| 2015-06-16 | 5,640 | 5,660 | 5,590 | 5,640 | 565,400 | 5,640 |
| 2015-06-15 | 5,690 | 5,690 | 5,630 | 5,660 | 520,400 | 5,660 |
| 2015-06-12 | 5,690 | 5,720 | 5,660 | 5,700 | 1,020,500 | 5,700 |
| 2015-06-11 | 5,650 | 5,680 | 5,570 | 5,640 | 1,277,700 | 5,640 |
| 2015-06-10 | 5,620 | 5,650 | 5,560 | 5,590 | 1,201,400 | 5,590 |
| 2015-06-09 | 5,660 | 5,680 | 5,620 | 5,620 | 902,900 | 5,620 |
| 2015-06-08 | 5,750 | 5,770 | 5,700 | 5,720 | 706,900 | 5,720 |
| 2015-06-05 | 5,790 | 5,800 | 5,730 | 5,780 | 673,100 | 5,780 |
| 2015-06-04 | 5,820 | 5,890 | 5,790 | 5,820 | 832,800 | 5,820 |
| 2015-06-03 | 5,780 | 5,850 | 5,770 | 5,800 | 623,600 | 5,800 |
| 2015-06-02 | 5,870 | 5,900 | 5,820 | 5,850 | 883,400 | 5,850 |
| 2015-06-01 | 5,760 | 5,860 | 5,760 | 5,820 | 1,004,100 | 5,820 |
| 2015-05-29 | 5,690 | 5,790 | 5,680 | 5,790 | 1,859,300 | 5,790 |
| 2015-05-28 | 5,720 | 5,790 | 5,700 | 5,710 | 1,040,500 | 5,710 |
| 2015-05-27 | 5,610 | 5,720 | 5,600 | 5,690 | 1,842,500 | 5,690 |
| 2015-05-26 | 5,590 | 5,590 | 5,540 | 5,570 | 408,000 | 5,570 |
| 2015-05-25 | 5,530 | 5,620 | 5,530 | 5,580 | 974,200 | 5,580 |
| 2015-05-22 | 5,450 | 5,520 | 5,450 | 5,510 | 1,194,200 | 5,510 |
| 2015-05-21 | 5,380 | 5,430 | 5,360 | 5,400 | 2,158,200 | 5,400 |
| 2015-05-20 | 5,490 | 5,520 | 5,450 | 5,500 | 674,400 | 5,500 |
| 2015-05-19 | 5,540 | 5,540 | 5,460 | 5,480 | 744,800 | 5,480 |
| 2015-05-18 | 5,500 | 5,520 | 5,460 | 5,510 | 572,000 | 5,510 |
| 2015-05-15 | 5,490 | 5,550 | 5,470 | 5,500 | 773,000 | 5,500 |
| 2015-05-14 | 5,360 | 5,480 | 5,360 | 5,430 | 721,600 | 5,430 |
| 2015-05-13 | 5,370 | 5,440 | 5,330 | 5,440 | 843,500 | 5,440 |
| 2015-05-12 | 5,440 | 5,450 | 5,360 | 5,440 | 621,400 | 5,440 |
| 2015-05-11 | 5,480 | 5,490 | 5,410 | 5,410 | 612,400 | 5,410 |
| 2015-05-08 | 5,380 | 5,420 | 5,350 | 5,400 | 661,600 | 5,400 |
| 2015-05-07 | 5,370 | 5,440 | 5,330 | 5,360 | 1,204,000 | 5,360 |
| 2015-05-01 | 5,520 | 5,530 | 5,350 | 5,410 | 1,130,700 | 5,410 |
| 2015-04-30 | 5,520 | 5,550 | 5,440 | 5,520 | 1,333,400 | 5,520 |
| 2015-04-28 | 5,600 | 5,660 | 5,530 | 5,620 | 2,117,200 | 5,620 |
| 2015-04-27 | 5,450 | 5,550 | 5,420 | 5,520 | 1,131,300 | 5,520 |
| 2015-04-24 | 5,460 | 5,490 | 5,410 | 5,420 | 730,900 | 5,420 |
| 2015-04-23 | 5,440 | 5,460 | 5,420 | 5,450 | 782,300 | 5,450 |
| 2015-04-22 | 5,450 | 5,480 | 5,420 | 5,440 | 832,300 | 5,440 |
| 2015-04-21 | 5,330 | 5,420 | 5,320 | 5,420 | 738,300 | 5,420 |
| 2015-04-20 | 5,310 | 5,360 | 5,310 | 5,330 | 757,600 | 5,330 |
| 2015-04-17 | 5,470 | 5,480 | 5,390 | 5,410 | 759,900 | 5,410 |
| 2015-04-16 | 5,460 | 5,480 | 5,380 | 5,470 | 732,400 | 5,470 |
| 2015-04-15 | 5,420 | 5,440 | 5,390 | 5,410 | 759,400 | 5,410 |
| 2015-04-14 | 5,480 | 5,540 | 5,450 | 5,470 | 534,900 | 5,470 |
| 2015-04-13 | 5,460 | 5,510 | 5,430 | 5,490 | 771,600 | 5,490 |
| 2015-04-10 | 5,520 | 5,530 | 5,430 | 5,480 | 714,300 | 5,480 |
| 2015-04-09 | 5,540 | 5,550 | 5,470 | 5,520 | 865,900 | 5,520 |
| 2015-04-08 | 5,430 | 5,600 | 5,420 | 5,510 | 1,882,800 | 5,510 |
| 2015-04-07 | 5,350 | 5,410 | 5,340 | 5,350 | 1,299,600 | 5,350 |
| 2015-04-06 | 5,340 | 5,380 | 5,280 | 5,310 | 1,090,300 | 5,310 |
| 2015-04-03 | 5,410 | 5,460 | 5,380 | 5,420 | 856,700 | 5,420 |
| 2015-04-02 | 5,300 | 5,510 | 5,300 | 5,420 | 1,052,600 | 5,420 |
| 2015-04-01 | 5,380 | 5,440 | 5,280 | 5,380 | 1,429,600 | 5,380 |
| 2015-03-31 | 5,540 | 5,570 | 5,420 | 5,420 | 1,754,700 | 5,420 |
| 2015-03-30 | 5,520 | 5,540 | 5,440 | 5,480 | 1,084,300 | 5,480 |
| 2015-03-27 | 5,470 | 5,630 | 5,430 | 5,480 | 1,543,200 | 5,480 |
| 2015-03-26 | 5,550 | 5,630 | 5,440 | 5,540 | 1,846,100 | 5,540 |
| 2015-03-25 | 5,530 | 5,550 | 5,460 | 5,550 | 869,400 | 5,550 |
| 2015-03-24 | 5,570 | 5,600 | 5,510 | 5,520 | 935,200 | 5,520 |
| 2015-03-23 | 5,590 | 5,600 | 5,510 | 5,570 | 1,049,100 | 5,570 |
| 2015-03-20 | 5,500 | 5,590 | 5,470 | 5,550 | 1,864,600 | 5,550 |
| 2015-03-19 | 5,550 | 5,550 | 5,410 | 5,450 | 1,667,700 | 5,450 |
| 2015-03-18 | 5,470 | 5,590 | 5,440 | 5,560 | 1,998,200 | 5,560 |
| 2015-03-17 | 5,380 | 5,470 | 5,350 | 5,400 | 1,954,400 | 5,400 |
| 2015-03-16 | 5,150 | 5,330 | 5,150 | 5,290 | 1,975,600 | 5,290 |
| 2015-03-13 | 5,010 | 5,160 | 5,000 | 5,150 | 2,522,700 | 5,150 |
| 2015-03-12 | 5,130 | 5,200 | 5,130 | 5,150 | 770,600 | 5,150 |
| 2015-03-11 | 5,070 | 5,200 | 5,070 | 5,170 | 978,500 | 5,170 |
| 2015-03-10 | 5,130 | 5,160 | 5,110 | 5,140 | 935,000 | 5,140 |
| 2015-03-09 | 5,170 | 5,180 | 5,090 | 5,110 | 944,500 | 5,110 |
| 2015-03-06 | 5,120 | 5,220 | 5,120 | 5,220 | 1,047,200 | 5,220 |
| 2015-03-05 | 5,160 | 5,180 | 5,100 | 5,130 | 790,800 | 5,130 |
| 2015-03-04 | 5,180 | 5,210 | 5,110 | 5,170 | 1,001,500 | 5,170 |
| 2015-03-03 | 5,240 | 5,250 | 5,170 | 5,220 | 798,700 | 5,220 |
| 2015-03-02 | 5,250 | 5,280 | 5,200 | 5,240 | 1,033,400 | 5,240 |
| 2015-02-27 | 5,250 | 5,310 | 5,240 | 5,280 | 1,653,600 | 5,280 |
| 2015-02-26 | 5,130 | 5,200 | 5,120 | 5,190 | 1,129,800 | 5,190 |
| 2015-02-25 | 5,120 | 5,150 | 5,080 | 5,110 | 949,500 | 5,110 |
| 2015-02-24 | 5,060 | 5,070 | 5,000 | 5,070 | 768,400 | 5,070 |
| 2015-02-23 | 5,170 | 5,170 | 5,030 | 5,060 | 985,700 | 5,060 |
| 2015-02-20 | 5,140 | 5,150 | 5,080 | 5,110 | 807,900 | 5,110 |
| 2015-02-19 | 5,070 | 5,140 | 5,060 | 5,110 | 885,400 | 5,110 |
| 2015-02-18 | 5,050 | 5,080 | 5,020 | 5,070 | 1,169,300 | 5,070 |
| 2015-02-17 | 4,960 | 5,020 | 4,940 | 4,995 | 870,100 | 4,995 |
| 2015-02-16 | 4,975 | 5,030 | 4,935 | 4,950 | 1,162,900 | 4,950 |
| 2015-02-13 | 4,890 | 4,950 | 4,870 | 4,930 | 1,643,900 | 4,930 |
| 2015-02-12 | 4,900 | 4,920 | 4,875 | 4,890 | 1,868,700 | 4,890 |
| 2015-02-10 | 4,835 | 4,840 | 4,775 | 4,805 | 910,100 | 4,805 |
| 2015-02-09 | 4,820 | 4,850 | 4,800 | 4,825 | 860,500 | 4,825 |
| 2015-02-06 | 4,835 | 4,850 | 4,740 | 4,765 | 954,700 | 4,765 |
| 2015-02-05 | 4,750 | 4,835 | 4,745 | 4,795 | 1,686,500 | 4,795 |
| 2015-02-04 | 4,760 | 4,800 | 4,715 | 4,750 | 1,417,700 | 4,750 |
| 2015-02-03 | 4,710 | 4,770 | 4,615 | 4,655 | 1,576,700 | 4,655 |
| 2015-02-02 | 4,700 | 4,745 | 4,635 | 4,675 | 2,344,900 | 4,675 |
| 2015-01-30 | 4,975 | 5,010 | 4,750 | 4,755 | 4,241,000 | 4,755 |
| 2015-01-29 | 5,070 | 5,100 | 5,030 | 5,060 | 2,208,900 | 5,060 |
| 2015-01-28 | 4,975 | 5,060 | 4,975 | 5,030 | 1,482,800 | 5,030 |
| 2015-01-27 | 5,090 | 5,100 | 5,040 | 5,060 | 1,412,700 | 5,060 |
| 2015-01-26 | 4,990 | 5,050 | 4,980 | 5,010 | 1,329,900 | 5,010 |
| 2015-01-23 | 5,030 | 5,060 | 4,980 | 5,030 | 1,087,000 | 5,030 |
| 2015-01-22 | 5,000 | 5,010 | 4,910 | 4,935 | 1,810,900 | 4,935 |
| 2015-01-21 | 5,140 | 5,140 | 5,000 | 5,020 | 1,026,800 | 5,020 |
| 2015-01-20 | 5,020 | 5,130 | 5,010 | 5,120 | 1,167,600 | 5,120 |
| 2015-01-19 | 5,110 | 5,110 | 4,980 | 5,030 | 1,072,700 | 5,030 |
| 2015-01-16 | 4,925 | 5,060 | 4,910 | 5,050 | 2,135,400 | 5,050 |
| 2015-01-15 | 4,890 | 5,020 | 4,880 | 4,995 | 1,996,800 | 4,995 |
| 2015-01-14 | 5,010 | 5,060 | 4,925 | 4,930 | 1,517,800 | 4,930 |
| 2015-01-13 | 5,030 | 5,070 | 4,955 | 5,050 | 1,363,900 | 5,050 |
| 2015-01-09 | 5,120 | 5,140 | 5,070 | 5,110 | 1,070,500 | 5,110 |
| 2015-01-08 | 5,150 | 5,170 | 5,090 | 5,110 | 1,176,700 | 5,110 |
| 2015-01-07 | 5,100 | 5,170 | 5,050 | 5,060 | 1,511,000 | 5,060 |
| 2015-01-06 | 5,200 | 5,220 | 5,140 | 5,150 | 1,511,900 | 5,150 |
| 2015-01-05 | 5,430 | 5,430 | 5,320 | 5,360 | 811,000 | 5,360 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
