6652 IDEC(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 | 1,095 | 1,099 | 1,084 | 1,097 | 41,200 | 1,097 |
| 2015-12-29 | 1,073 | 1,090 | 1,064 | 1,087 | 57,100 | 1,087 |
| 2015-12-28 | 1,075 | 1,075 | 1,058 | 1,071 | 31,800 | 1,071 |
| 2015-12-25 | 1,077 | 1,077 | 1,041 | 1,047 | 69,400 | 1,047 |
| 2015-12-24 | 1,058 | 1,064 | 1,044 | 1,052 | 58,200 | 1,052 |
| 2015-12-22 | 1,035 | 1,053 | 1,035 | 1,048 | 71,000 | 1,048 |
| 2015-12-21 | 1,047 | 1,051 | 1,028 | 1,033 | 70,900 | 1,033 |
| 2015-12-18 | 1,035 | 1,077 | 1,035 | 1,061 | 142,200 | 1,061 |
| 2015-12-17 | 1,031 | 1,043 | 1,022 | 1,033 | 128,900 | 1,033 |
| 2015-12-16 | 1,036 | 1,042 | 1,026 | 1,031 | 78,200 | 1,031 |
| 2015-12-15 | 1,049 | 1,055 | 1,026 | 1,027 | 45,100 | 1,027 |
| 2015-12-14 | 1,025 | 1,054 | 1,025 | 1,054 | 52,300 | 1,054 |
| 2015-12-11 | 1,027 | 1,061 | 1,027 | 1,060 | 81,600 | 1,060 |
| 2015-12-10 | 1,040 | 1,046 | 1,027 | 1,036 | 56,800 | 1,036 |
| 2015-12-09 | 1,073 | 1,076 | 1,047 | 1,047 | 82,700 | 1,047 |
| 2015-12-08 | 1,106 | 1,109 | 1,063 | 1,072 | 104,600 | 1,072 |
| 2015-12-07 | 1,100 | 1,100 | 1,089 | 1,089 | 38,900 | 1,089 |
| 2015-12-04 | 1,086 | 1,088 | 1,074 | 1,084 | 71,500 | 1,084 |
| 2015-12-03 | 1,100 | 1,106 | 1,094 | 1,101 | 57,100 | 1,101 |
| 2015-12-02 | 1,100 | 1,113 | 1,099 | 1,104 | 91,600 | 1,104 |
| 2015-12-01 | 1,095 | 1,100 | 1,089 | 1,094 | 85,500 | 1,094 |
| 2015-11-30 | 1,068 | 1,093 | 1,066 | 1,093 | 102,500 | 1,093 |
| 2015-11-27 | 1,078 | 1,078 | 1,065 | 1,068 | 36,200 | 1,068 |
| 2015-11-26 | 1,075 | 1,077 | 1,066 | 1,072 | 46,400 | 1,072 |
| 2015-11-25 | 1,078 | 1,078 | 1,067 | 1,071 | 41,300 | 1,071 |
| 2015-11-24 | 1,066 | 1,077 | 1,063 | 1,077 | 61,600 | 1,077 |
| 2015-11-20 | 1,062 | 1,074 | 1,058 | 1,074 | 46,600 | 1,074 |
| 2015-11-19 | 1,060 | 1,073 | 1,060 | 1,065 | 78,700 | 1,065 |
| 2015-11-18 | 1,060 | 1,067 | 1,047 | 1,052 | 58,500 | 1,052 |
| 2015-11-17 | 1,055 | 1,065 | 1,052 | 1,055 | 56,400 | 1,055 |
| 2015-11-16 | 1,046 | 1,052 | 1,037 | 1,046 | 50,200 | 1,046 |
| 2015-11-13 | 1,050 | 1,069 | 1,046 | 1,057 | 128,000 | 1,057 |
| 2015-11-12 | 1,039 | 1,058 | 1,032 | 1,055 | 117,800 | 1,055 |
| 2015-11-11 | 1,030 | 1,048 | 1,029 | 1,048 | 47,900 | 1,048 |
| 2015-11-10 | 1,027 | 1,041 | 1,027 | 1,038 | 57,900 | 1,038 |
| 2015-11-09 | 1,035 | 1,045 | 1,026 | 1,045 | 106,600 | 1,045 |
| 2015-11-06 | 1,039 | 1,039 | 1,024 | 1,031 | 57,600 | 1,031 |
| 2015-11-05 | 1,016 | 1,050 | 1,012 | 1,038 | 151,100 | 1,038 |
| 2015-11-04 | 1,009 | 1,027 | 1,004 | 1,017 | 117,900 | 1,017 |
| 2015-11-02 | 1,000 | 1,007 | 990 | 995 | 128,600 | 995 |
| 2015-10-30 | 1,029 | 1,030 | 1,013 | 1,016 | 58,300 | 1,016 |
| 2015-10-29 | 1,024 | 1,029 | 1,011 | 1,019 | 152,400 | 1,019 |
| 2015-10-28 | 1,028 | 1,028 | 1,011 | 1,021 | 34,700 | 1,021 |
| 2015-10-27 | 1,036 | 1,036 | 1,014 | 1,016 | 36,400 | 1,016 |
| 2015-10-26 | 1,035 | 1,046 | 1,025 | 1,030 | 61,800 | 1,030 |
| 2015-10-23 | 1,034 | 1,035 | 1,021 | 1,025 | 65,200 | 1,025 |
| 2015-10-22 | 1,015 | 1,023 | 1,007 | 1,015 | 52,700 | 1,015 |
| 2015-10-21 | 988 | 1,027 | 988 | 1,025 | 82,700 | 1,025 |
| 2015-10-20 | 995 | 1,007 | 991 | 994 | 38,500 | 994 |
| 2015-10-19 | 999 | 1,012 | 983 | 1,000 | 59,900 | 1,000 |
| 2015-10-16 | 1,021 | 1,022 | 999 | 1,000 | 55,100 | 1,000 |
| 2015-10-15 | 1,008 | 1,020 | 1,003 | 1,017 | 47,200 | 1,017 |
| 2015-10-14 | 1,004 | 1,018 | 992 | 1,013 | 80,800 | 1,013 |
| 2015-10-13 | 1,040 | 1,047 | 1,010 | 1,019 | 133,400 | 1,019 |
| 2015-10-09 | 971 | 1,015 | 971 | 1,013 | 143,700 | 1,013 |
| 2015-10-08 | 982 | 982 | 967 | 971 | 72,300 | 971 |
| 2015-10-07 | 972 | 995 | 961 | 982 | 211,800 | 982 |
| 2015-10-06 | 946 | 955 | 941 | 947 | 108,800 | 947 |
| 2015-10-05 | 922 | 936 | 911 | 934 | 77,000 | 934 |
| 2015-10-02 | 923 | 923 | 892 | 907 | 130,200 | 907 |
| 2015-10-01 | 923 | 929 | 910 | 923 | 68,200 | 923 |
| 2015-09-30 | 910 | 932 | 910 | 921 | 108,300 | 921 |
| 2015-09-29 | 918 | 918 | 900 | 900 | 81,800 | 900 |
| 2015-09-28 | 920 | 944 | 920 | 928 | 67,600 | 928 |
| 2015-09-25 | 937 | 946 | 922 | 946 | 78,200 | 946 |
| 2015-09-24 | 933 | 940 | 922 | 922 | 88,800 | 922 |
| 2015-09-18 | 949 | 950 | 932 | 939 | 53,300 | 939 |
| 2015-09-17 | 938 | 952 | 934 | 948 | 64,800 | 948 |
| 2015-09-16 | 934 | 941 | 927 | 933 | 68,500 | 933 |
| 2015-09-15 | 931 | 947 | 921 | 922 | 103,600 | 922 |
| 2015-09-14 | 948 | 948 | 920 | 920 | 136,700 | 920 |
| 2015-09-11 | 917 | 940 | 917 | 933 | 102,900 | 933 |
| 2015-09-10 | 925 | 939 | 917 | 929 | 49,400 | 929 |
| 2015-09-09 | 925 | 940 | 922 | 939 | 79,200 | 939 |
| 2015-09-08 | 923 | 926 | 907 | 910 | 55,000 | 910 |
| 2015-09-07 | 910 | 931 | 907 | 921 | 60,500 | 921 |
| 2015-09-04 | 945 | 949 | 912 | 920 | 85,600 | 920 |
| 2015-09-03 | 949 | 952 | 938 | 941 | 47,100 | 941 |
| 2015-09-02 | 950 | 966 | 935 | 936 | 107,700 | 936 |
| 2015-09-01 | 1,000 | 1,001 | 966 | 967 | 80,300 | 967 |
| 2015-08-31 | 1,010 | 1,014 | 994 | 1,009 | 66,900 | 1,009 |
| 2015-08-28 | 984 | 1,000 | 970 | 995 | 68,600 | 995 |
| 2015-08-27 | 995 | 996 | 961 | 961 | 111,800 | 961 |
| 2015-08-26 | 954 | 975 | 940 | 965 | 78,800 | 965 |
| 2015-08-25 | 950 | 1,000 | 928 | 946 | 126,400 | 946 |
| 2015-08-24 | 990 | 1,014 | 975 | 975 | 114,200 | 975 |
| 2015-08-21 | 1,050 | 1,062 | 1,041 | 1,041 | 76,100 | 1,041 |
| 2015-08-20 | 1,061 | 1,075 | 1,056 | 1,068 | 51,400 | 1,068 |
| 2015-08-19 | 1,083 | 1,083 | 1,060 | 1,067 | 52,300 | 1,067 |
| 2015-08-18 | 1,094 | 1,094 | 1,079 | 1,086 | 33,300 | 1,086 |
| 2015-08-17 | 1,070 | 1,084 | 1,070 | 1,084 | 41,100 | 1,084 |
| 2015-08-14 | 1,079 | 1,079 | 1,063 | 1,070 | 88,600 | 1,070 |
| 2015-08-13 | 1,078 | 1,081 | 1,067 | 1,079 | 39,900 | 1,079 |
| 2015-08-12 | 1,107 | 1,107 | 1,074 | 1,082 | 46,000 | 1,082 |
| 2015-08-11 | 1,113 | 1,115 | 1,104 | 1,108 | 36,900 | 1,108 |
| 2015-08-10 | 1,097 | 1,112 | 1,088 | 1,111 | 37,400 | 1,111 |
| 2015-08-07 | 1,092 | 1,107 | 1,089 | 1,096 | 53,500 | 1,096 |
| 2015-08-06 | 1,102 | 1,127 | 1,091 | 1,092 | 110,600 | 1,092 |
| 2015-08-05 | 1,087 | 1,095 | 1,079 | 1,089 | 56,100 | 1,089 |
| 2015-08-04 | 1,095 | 1,098 | 1,071 | 1,090 | 58,800 | 1,090 |
| 2015-08-03 | 1,078 | 1,098 | 1,072 | 1,094 | 52,300 | 1,094 |
| 2015-07-31 | 1,079 | 1,079 | 1,056 | 1,065 | 104,900 | 1,065 |
| 2015-07-30 | 1,057 | 1,081 | 1,050 | 1,074 | 83,600 | 1,074 |
| 2015-07-29 | 1,069 | 1,080 | 1,050 | 1,056 | 74,800 | 1,056 |
| 2015-07-28 | 1,071 | 1,086 | 1,063 | 1,076 | 67,900 | 1,076 |
| 2015-07-27 | 1,092 | 1,092 | 1,076 | 1,083 | 41,200 | 1,083 |
| 2015-07-24 | 1,103 | 1,108 | 1,083 | 1,092 | 56,500 | 1,092 |
| 2015-07-23 | 1,100 | 1,110 | 1,090 | 1,107 | 63,100 | 1,107 |
| 2015-07-22 | 1,093 | 1,104 | 1,092 | 1,100 | 39,600 | 1,100 |
| 2015-07-21 | 1,109 | 1,114 | 1,103 | 1,105 | 38,000 | 1,105 |
| 2015-07-17 | 1,112 | 1,123 | 1,101 | 1,110 | 41,900 | 1,110 |
| 2015-07-16 | 1,100 | 1,115 | 1,096 | 1,112 | 62,500 | 1,112 |
| 2015-07-15 | 1,107 | 1,120 | 1,097 | 1,115 | 48,300 | 1,115 |
| 2015-07-14 | 1,087 | 1,109 | 1,076 | 1,100 | 82,500 | 1,100 |
| 2015-07-13 | 1,069 | 1,078 | 1,068 | 1,072 | 41,400 | 1,072 |
| 2015-07-10 | 1,080 | 1,083 | 1,057 | 1,060 | 107,700 | 1,060 |
| 2015-07-09 | 1,081 | 1,087 | 1,039 | 1,083 | 106,000 | 1,083 |
| 2015-07-08 | 1,101 | 1,106 | 1,085 | 1,102 | 95,200 | 1,102 |
| 2015-07-07 | 1,110 | 1,120 | 1,096 | 1,100 | 33,200 | 1,100 |
| 2015-07-06 | 1,100 | 1,108 | 1,092 | 1,099 | 69,700 | 1,099 |
| 2015-07-03 | 1,142 | 1,144 | 1,105 | 1,111 | 72,600 | 1,111 |
| 2015-07-02 | 1,116 | 1,137 | 1,114 | 1,126 | 89,200 | 1,126 |
| 2015-07-01 | 1,105 | 1,110 | 1,097 | 1,101 | 41,100 | 1,101 |
| 2015-06-30 | 1,101 | 1,112 | 1,096 | 1,103 | 70,300 | 1,103 |
| 2015-06-29 | 1,111 | 1,117 | 1,098 | 1,098 | 75,300 | 1,098 |
| 2015-06-26 | 1,139 | 1,154 | 1,134 | 1,138 | 91,000 | 1,138 |
| 2015-06-25 | 1,162 | 1,162 | 1,145 | 1,145 | 70,400 | 1,145 |
| 2015-06-24 | 1,165 | 1,167 | 1,132 | 1,157 | 86,600 | 1,157 |
| 2015-06-23 | 1,138 | 1,162 | 1,127 | 1,157 | 76,100 | 1,157 |
| 2015-06-22 | 1,122 | 1,136 | 1,118 | 1,136 | 81,200 | 1,136 |
| 2015-06-19 | 1,120 | 1,127 | 1,112 | 1,119 | 102,200 | 1,119 |
| 2015-06-18 | 1,110 | 1,117 | 1,100 | 1,109 | 69,000 | 1,109 |
| 2015-06-17 | 1,123 | 1,140 | 1,111 | 1,113 | 47,200 | 1,113 |
| 2015-06-16 | 1,130 | 1,135 | 1,120 | 1,123 | 19,300 | 1,123 |
| 2015-06-15 | 1,112 | 1,132 | 1,108 | 1,130 | 44,300 | 1,130 |
| 2015-06-12 | 1,132 | 1,132 | 1,107 | 1,122 | 73,800 | 1,122 |
| 2015-06-11 | 1,124 | 1,125 | 1,107 | 1,120 | 46,700 | 1,120 |
| 2015-06-10 | 1,118 | 1,129 | 1,106 | 1,108 | 42,500 | 1,108 |
| 2015-06-09 | 1,130 | 1,136 | 1,125 | 1,126 | 40,300 | 1,126 |
| 2015-06-08 | 1,160 | 1,160 | 1,130 | 1,143 | 67,700 | 1,143 |
| 2015-06-05 | 1,160 | 1,160 | 1,141 | 1,146 | 86,400 | 1,146 |
| 2015-06-04 | 1,147 | 1,160 | 1,138 | 1,157 | 142,400 | 1,157 |
| 2015-06-03 | 1,114 | 1,146 | 1,114 | 1,146 | 162,500 | 1,146 |
| 2015-06-02 | 1,095 | 1,109 | 1,092 | 1,109 | 104,800 | 1,109 |
| 2015-06-01 | 1,072 | 1,096 | 1,072 | 1,094 | 103,000 | 1,094 |
| 2015-05-29 | 1,073 | 1,075 | 1,068 | 1,072 | 40,600 | 1,072 |
| 2015-05-28 | 1,082 | 1,082 | 1,072 | 1,073 | 43,900 | 1,073 |
| 2015-05-27 | 1,080 | 1,081 | 1,068 | 1,079 | 19,800 | 1,079 |
| 2015-05-26 | 1,086 | 1,086 | 1,075 | 1,077 | 25,800 | 1,077 |
| 2015-05-25 | 1,090 | 1,093 | 1,070 | 1,090 | 57,600 | 1,090 |
| 2015-05-22 | 1,077 | 1,084 | 1,074 | 1,084 | 27,300 | 1,084 |
| 2015-05-21 | 1,085 | 1,088 | 1,072 | 1,072 | 25,400 | 1,072 |
| 2015-05-20 | 1,085 | 1,092 | 1,072 | 1,081 | 52,400 | 1,081 |
| 2015-05-19 | 1,080 | 1,080 | 1,070 | 1,077 | 36,700 | 1,077 |
| 2015-05-18 | 1,078 | 1,091 | 1,075 | 1,083 | 38,900 | 1,083 |
| 2015-05-15 | 1,079 | 1,083 | 1,073 | 1,074 | 22,700 | 1,074 |
| 2015-05-14 | 1,079 | 1,081 | 1,055 | 1,072 | 62,400 | 1,072 |
| 2015-05-13 | 1,070 | 1,093 | 1,058 | 1,079 | 59,400 | 1,079 |
| 2015-05-12 | 1,074 | 1,074 | 1,046 | 1,070 | 41,200 | 1,070 |
| 2015-05-11 | 1,062 | 1,079 | 1,055 | 1,074 | 49,100 | 1,074 |
| 2015-05-08 | 1,050 | 1,061 | 1,035 | 1,044 | 36,400 | 1,044 |
| 2015-05-07 | 1,056 | 1,081 | 1,042 | 1,050 | 59,600 | 1,050 |
| 2015-05-01 | 1,066 | 1,077 | 1,057 | 1,070 | 43,200 | 1,070 |
| 2015-04-30 | 1,086 | 1,089 | 1,070 | 1,083 | 50,200 | 1,083 |
| 2015-04-28 | 1,082 | 1,093 | 1,080 | 1,085 | 35,300 | 1,085 |
| 2015-04-27 | 1,082 | 1,084 | 1,062 | 1,083 | 25,800 | 1,083 |
| 2015-04-24 | 1,086 | 1,086 | 1,070 | 1,073 | 31,300 | 1,073 |
| 2015-04-23 | 1,085 | 1,090 | 1,071 | 1,087 | 41,800 | 1,087 |
| 2015-04-22 | 1,080 | 1,088 | 1,075 | 1,081 | 23,700 | 1,081 |
| 2015-04-21 | 1,068 | 1,085 | 1,068 | 1,080 | 18,600 | 1,080 |
| 2015-04-20 | 1,062 | 1,085 | 1,055 | 1,066 | 36,100 | 1,066 |
| 2015-04-17 | 1,065 | 1,075 | 1,064 | 1,065 | 40,300 | 1,065 |
| 2015-04-16 | 1,072 | 1,080 | 1,067 | 1,075 | 30,100 | 1,075 |
| 2015-04-15 | 1,083 | 1,083 | 1,065 | 1,080 | 37,000 | 1,080 |
| 2015-04-14 | 1,089 | 1,091 | 1,084 | 1,089 | 28,900 | 1,089 |
| 2015-04-13 | 1,087 | 1,090 | 1,082 | 1,089 | 20,600 | 1,089 |
| 2015-04-10 | 1,084 | 1,095 | 1,076 | 1,087 | 49,200 | 1,087 |
| 2015-04-09 | 1,080 | 1,091 | 1,074 | 1,090 | 60,100 | 1,090 |
| 2015-04-08 | 1,069 | 1,094 | 1,023 | 1,079 | 75,200 | 1,079 |
| 2015-04-07 | 1,050 | 1,074 | 1,050 | 1,067 | 46,500 | 1,067 |
| 2015-04-06 | 1,047 | 1,055 | 1,045 | 1,055 | 44,700 | 1,055 |
| 2015-04-03 | 1,045 | 1,048 | 1,026 | 1,047 | 40,100 | 1,047 |
| 2015-04-02 | 1,020 | 1,048 | 1,020 | 1,046 | 74,800 | 1,046 |
| 2015-04-01 | 1,032 | 1,045 | 1,022 | 1,028 | 44,500 | 1,028 |
| 2015-03-31 | 1,046 | 1,058 | 1,037 | 1,048 | 44,700 | 1,048 |
| 2015-03-30 | 1,050 | 1,050 | 1,035 | 1,040 | 29,500 | 1,040 |
| 2015-03-27 | 1,050 | 1,075 | 1,037 | 1,053 | 58,000 | 1,053 |
| 2015-03-26 | 1,100 | 1,100 | 1,060 | 1,087 | 51,500 | 1,087 |
| 2015-03-25 | 1,093 | 1,100 | 1,084 | 1,099 | 78,700 | 1,099 |
| 2015-03-24 | 1,059 | 1,091 | 1,058 | 1,080 | 111,700 | 1,080 |
| 2015-03-23 | 1,047 | 1,060 | 1,047 | 1,060 | 41,100 | 1,060 |
| 2015-03-20 | 1,040 | 1,050 | 1,040 | 1,045 | 37,700 | 1,045 |
| 2015-03-19 | 1,052 | 1,052 | 1,038 | 1,042 | 41,500 | 1,042 |
| 2015-03-18 | 1,042 | 1,056 | 1,038 | 1,056 | 43,300 | 1,056 |
| 2015-03-17 | 1,046 | 1,050 | 1,040 | 1,043 | 40,300 | 1,043 |
| 2015-03-16 | 1,036 | 1,046 | 1,032 | 1,038 | 34,700 | 1,038 |
| 2015-03-13 | 1,050 | 1,052 | 1,032 | 1,037 | 82,700 | 1,037 |
| 2015-03-12 | 1,039 | 1,045 | 1,030 | 1,035 | 45,600 | 1,035 |
| 2015-03-11 | 1,035 | 1,045 | 1,033 | 1,033 | 36,500 | 1,033 |
| 2015-03-10 | 1,045 | 1,053 | 1,039 | 1,044 | 33,500 | 1,044 |
| 2015-03-09 | 1,045 | 1,055 | 1,038 | 1,042 | 43,200 | 1,042 |
| 2015-03-06 | 1,042 | 1,057 | 1,042 | 1,053 | 33,500 | 1,053 |
| 2015-03-05 | 1,050 | 1,051 | 1,036 | 1,042 | 41,600 | 1,042 |
| 2015-03-04 | 1,052 | 1,062 | 1,048 | 1,052 | 91,700 | 1,052 |
| 2015-03-03 | 1,050 | 1,051 | 1,035 | 1,043 | 47,400 | 1,043 |
| 2015-03-02 | 1,035 | 1,048 | 1,035 | 1,043 | 93,700 | 1,043 |
| 2015-02-27 | 1,036 | 1,041 | 1,030 | 1,035 | 53,900 | 1,035 |
| 2015-02-26 | 1,044 | 1,048 | 1,029 | 1,033 | 84,300 | 1,033 |
| 2015-02-25 | 1,019 | 1,040 | 1,019 | 1,040 | 72,100 | 1,040 |
| 2015-02-24 | 1,023 | 1,024 | 1,018 | 1,021 | 52,100 | 1,021 |
| 2015-02-23 | 1,032 | 1,034 | 1,016 | 1,022 | 48,200 | 1,022 |
| 2015-02-20 | 1,019 | 1,033 | 1,010 | 1,032 | 60,000 | 1,032 |
| 2015-02-19 | 1,007 | 1,016 | 1,002 | 1,015 | 45,400 | 1,015 |
| 2015-02-18 | 1,010 | 1,014 | 1,004 | 1,009 | 46,000 | 1,009 |
| 2015-02-17 | 1,000 | 1,007 | 994 | 995 | 53,700 | 995 |
| 2015-02-16 | 1,000 | 1,008 | 996 | 996 | 53,900 | 996 |
| 2015-02-13 | 1,000 | 1,005 | 994 | 999 | 51,600 | 999 |
| 2015-02-12 | 1,008 | 1,012 | 997 | 997 | 48,000 | 997 |
| 2015-02-10 | 988 | 998 | 988 | 997 | 28,700 | 997 |
| 2015-02-09 | 999 | 1,000 | 986 | 988 | 42,100 | 988 |
| 2015-02-06 | 989 | 994 | 957 | 989 | 127,300 | 989 |
| 2015-02-05 | 1,010 | 1,012 | 994 | 999 | 48,200 | 999 |
| 2015-02-04 | 1,004 | 1,028 | 999 | 999 | 128,900 | 999 |
| 2015-02-03 | 1,044 | 1,050 | 1,011 | 1,015 | 77,900 | 1,015 |
| 2015-02-02 | 1,049 | 1,049 | 1,024 | 1,032 | 58,700 | 1,032 |
| 2015-01-30 | 1,040 | 1,056 | 1,039 | 1,043 | 67,000 | 1,043 |
| 2015-01-29 | 1,026 | 1,036 | 1,021 | 1,030 | 49,400 | 1,030 |
| 2015-01-28 | 1,008 | 1,030 | 1,008 | 1,026 | 41,600 | 1,026 |
| 2015-01-27 | 1,020 | 1,034 | 1,020 | 1,027 | 27,000 | 1,027 |
| 2015-01-26 | 996 | 1,022 | 996 | 1,016 | 35,300 | 1,016 |
| 2015-01-23 | 1,006 | 1,010 | 1,002 | 1,008 | 27,900 | 1,008 |
| 2015-01-22 | 1,003 | 1,003 | 989 | 998 | 35,500 | 998 |
| 2015-01-21 | 1,000 | 1,012 | 999 | 999 | 37,300 | 999 |
| 2015-01-20 | 1,005 | 1,009 | 995 | 1,002 | 48,600 | 1,002 |
| 2015-01-19 | 1,004 | 1,005 | 982 | 1,000 | 48,700 | 1,000 |
| 2015-01-16 | 1,006 | 1,009 | 982 | 992 | 53,300 | 992 |
| 2015-01-15 | 1,010 | 1,027 | 1,010 | 1,022 | 35,200 | 1,022 |
| 2015-01-14 | 1,013 | 1,022 | 1,002 | 1,004 | 28,500 | 1,004 |
| 2015-01-13 | 1,013 | 1,013 | 1,001 | 1,013 | 25,200 | 1,013 |
| 2015-01-09 | 1,018 | 1,025 | 1,006 | 1,019 | 46,600 | 1,019 |
| 2015-01-08 | 1,012 | 1,017 | 1,006 | 1,016 | 24,100 | 1,016 |
| 2015-01-07 | 998 | 1,015 | 998 | 1,003 | 34,300 | 1,003 |
| 2015-01-06 | 1,011 | 1,016 | 998 | 1,003 | 94,000 | 1,003 |
| 2015-01-05 | 1,030 | 1,045 | 1,023 | 1,032 | 42,800 | 1,032 |
分割・併合履歴 ： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株
