6654 不二電機工業(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 | 1,523 | 1,523 | 1,495 | 1,501 | 10,700 | 1,501 |
| 2015-12-29 | 1,518 | 1,524 | 1,502 | 1,510 | 10,200 | 1,510 |
| 2015-12-28 | 1,509 | 1,519 | 1,509 | 1,517 | 5,600 | 1,517 |
| 2015-12-25 | 1,515 | 1,515 | 1,500 | 1,509 | 4,200 | 1,509 |
| 2015-12-24 | 1,515 | 1,516 | 1,502 | 1,502 | 2,900 | 1,502 |
| 2015-12-22 | 1,519 | 1,519 | 1,505 | 1,505 | 5,000 | 1,505 |
| 2015-12-21 | 1,506 | 1,514 | 1,500 | 1,509 | 2,300 | 1,509 |
| 2015-12-18 | 1,519 | 1,519 | 1,505 | 1,506 | 6,000 | 1,506 |
| 2015-12-17 | 1,518 | 1,518 | 1,512 | 1,514 | 3,100 | 1,514 |
| 2015-12-16 | 1,516 | 1,516 | 1,501 | 1,505 | 2,200 | 1,505 |
| 2015-12-15 | 1,491 | 1,525 | 1,491 | 1,496 | 4,900 | 1,496 |
| 2015-12-14 | 1,495 | 1,508 | 1,495 | 1,508 | 3,200 | 1,508 |
| 2015-12-11 | 1,496 | 1,516 | 1,480 | 1,493 | 6,900 | 1,493 |
| 2015-12-10 | 1,518 | 1,518 | 1,500 | 1,504 | 3,100 | 1,504 |
| 2015-12-09 | 1,517 | 1,519 | 1,502 | 1,518 | 4,300 | 1,518 |
| 2015-12-08 | 1,527 | 1,527 | 1,509 | 1,514 | 3,000 | 1,514 |
| 2015-12-07 | 1,537 | 1,537 | 1,501 | 1,510 | 10,000 | 1,510 |
| 2015-12-04 | 1,527 | 1,527 | 1,490 | 1,507 | 13,300 | 1,507 |
| 2015-12-03 | 1,520 | 1,530 | 1,511 | 1,511 | 14,100 | 1,511 |
| 2015-12-02 | 1,536 | 1,536 | 1,521 | 1,526 | 7,000 | 1,526 |
| 2015-12-01 | 1,530 | 1,536 | 1,524 | 1,536 | 6,600 | 1,536 |
| 2015-11-30 | 1,500 | 1,522 | 1,500 | 1,522 | 6,800 | 1,522 |
| 2015-11-27 | 1,473 | 1,501 | 1,473 | 1,490 | 5,500 | 1,490 |
| 2015-11-26 | 1,520 | 1,520 | 1,451 | 1,500 | 8,600 | 1,500 |
| 2015-11-25 | 1,522 | 1,522 | 1,502 | 1,515 | 5,900 | 1,515 |
| 2015-11-24 | 1,499 | 1,508 | 1,496 | 1,508 | 5,200 | 1,508 |
| 2015-11-20 | 1,497 | 1,499 | 1,497 | 1,498 | 3,600 | 1,498 |
| 2015-11-19 | 1,491 | 1,499 | 1,491 | 1,497 | 1,100 | 1,497 |
| 2015-11-18 | 1,499 | 1,499 | 1,485 | 1,491 | 1,700 | 1,491 |
| 2015-11-17 | 1,490 | 1,497 | 1,482 | 1,497 | 1,900 | 1,497 |
| 2015-11-16 | 1,473 | 1,490 | 1,473 | 1,490 | 1,100 | 1,490 |
| 2015-11-13 | 1,498 | 1,498 | 1,480 | 1,490 | 4,000 | 1,490 |
| 2015-11-12 | 1,490 | 1,492 | 1,489 | 1,492 | 1,500 | 1,492 |
| 2015-11-11 | 1,473 | 1,489 | 1,473 | 1,486 | 2,700 | 1,486 |
| 2015-11-10 | 1,477 | 1,485 | 1,475 | 1,482 | 1,000 | 1,482 |
| 2015-11-09 | 1,486 | 1,488 | 1,475 | 1,488 | 1,800 | 1,488 |
| 2015-11-06 | 1,480 | 1,487 | 1,478 | 1,486 | 1,800 | 1,486 |
| 2015-11-05 | 1,453 | 1,484 | 1,453 | 1,479 | 2,400 | 1,479 |
| 2015-11-04 | 1,485 | 1,485 | 1,458 | 1,480 | 1,700 | 1,480 |
| 2015-11-02 | 1,475 | 1,482 | 1,453 | 1,464 | 3,200 | 1,464 |
| 2015-10-30 | 1,486 | 1,487 | 1,462 | 1,475 | 1,500 | 1,475 |
| 2015-10-29 | 1,468 | 1,485 | 1,463 | 1,468 | 2,400 | 1,468 |
| 2015-10-28 | 1,472 | 1,472 | 1,459 | 1,469 | 1,700 | 1,469 |
| 2015-10-27 | 1,485 | 1,485 | 1,462 | 1,472 | 1,800 | 1,472 |
| 2015-10-26 | 1,486 | 1,486 | 1,478 | 1,478 | 1,600 | 1,478 |
| 2015-10-23 | 1,487 | 1,488 | 1,483 | 1,486 | 2,100 | 1,486 |
| 2015-10-22 | 1,484 | 1,489 | 1,459 | 1,487 | 1,700 | 1,487 |
| 2015-10-21 | 1,444 | 1,479 | 1,444 | 1,479 | 3,400 | 1,479 |
| 2015-10-20 | 1,458 | 1,460 | 1,449 | 1,451 | 1,400 | 1,451 |
| 2015-10-19 | 1,476 | 1,476 | 1,420 | 1,457 | 1,500 | 1,457 |
| 2015-10-16 | 1,470 | 1,472 | 1,468 | 1,472 | 700 | 1,472 |
| 2015-10-15 | 1,480 | 1,480 | 1,440 | 1,470 | 1,500 | 1,470 |
| 2015-10-14 | 1,475 | 1,480 | 1,468 | 1,471 | 2,000 | 1,471 |
| 2015-10-13 | 1,478 | 1,480 | 1,471 | 1,475 | 2,300 | 1,475 |
| 2015-10-09 | 1,476 | 1,490 | 1,462 | 1,478 | 1,700 | 1,478 |
| 2015-10-08 | 1,485 | 1,489 | 1,449 | 1,476 | 5,200 | 1,476 |
| 2015-10-07 | 1,483 | 1,485 | 1,450 | 1,472 | 2,400 | 1,472 |
| 2015-10-06 | 1,455 | 1,480 | 1,450 | 1,475 | 4,400 | 1,475 |
| 2015-10-05 | 1,431 | 1,445 | 1,431 | 1,442 | 3,000 | 1,442 |
| 2015-10-02 | 1,430 | 1,436 | 1,403 | 1,434 | 2,100 | 1,434 |
| 2015-10-01 | 1,412 | 1,428 | 1,412 | 1,424 | 1,600 | 1,424 |
| 2015-09-30 | 1,392 | 1,408 | 1,392 | 1,397 | 900 | 1,397 |
| 2015-09-29 | 1,400 | 1,410 | 1,388 | 1,392 | 3,100 | 1,392 |
| 2015-09-28 | 1,405 | 1,410 | 1,402 | 1,408 | 900 | 1,408 |
| 2015-09-25 | 1,422 | 1,422 | 1,402 | 1,405 | 2,500 | 1,405 |
| 2015-09-24 | 1,426 | 1,426 | 1,391 | 1,409 | 3,200 | 1,409 |
| 2015-09-18 | 1,436 | 1,436 | 1,400 | 1,402 | 3,400 | 1,402 |
| 2015-09-17 | 1,433 | 1,433 | 1,409 | 1,422 | 1,700 | 1,422 |
| 2015-09-16 | 1,432 | 1,433 | 1,431 | 1,433 | 800 | 1,433 |
| 2015-09-15 | 1,427 | 1,428 | 1,423 | 1,426 | 1,500 | 1,426 |
| 2015-09-14 | 1,436 | 1,436 | 1,423 | 1,428 | 2,300 | 1,428 |
| 2015-09-11 | 1,444 | 1,444 | 1,435 | 1,435 | 5,400 | 1,435 |
| 2015-09-10 | 1,416 | 1,425 | 1,407 | 1,424 | 2,200 | 1,424 |
| 2015-09-09 | 1,403 | 1,422 | 1,399 | 1,422 | 3,100 | 1,422 |
| 2015-09-08 | 1,420 | 1,420 | 1,396 | 1,403 | 2,000 | 1,403 |
| 2015-09-07 | 1,390 | 1,430 | 1,330 | 1,420 | 5,500 | 1,420 |
| 2015-09-04 | 1,395 | 1,413 | 1,391 | 1,394 | 8,900 | 1,394 |
| 2015-09-03 | 1,377 | 1,409 | 1,377 | 1,384 | 3,000 | 1,384 |
| 2015-09-02 | 1,376 | 1,405 | 1,376 | 1,393 | 4,100 | 1,393 |
| 2015-09-01 | 1,427 | 1,428 | 1,393 | 1,398 | 16,400 | 1,398 |
| 2015-08-31 | 1,422 | 1,427 | 1,410 | 1,427 | 3,900 | 1,427 |
| 2015-08-28 | 1,410 | 1,411 | 1,377 | 1,403 | 6,000 | 1,403 |
| 2015-08-27 | 1,388 | 1,388 | 1,367 | 1,375 | 3,300 | 1,375 |
| 2015-08-26 | 1,300 | 1,364 | 1,300 | 1,340 | 8,100 | 1,340 |
| 2015-08-25 | 1,303 | 1,344 | 1,266 | 1,300 | 11,600 | 1,300 |
| 2015-08-24 | 1,400 | 1,404 | 1,350 | 1,363 | 6,600 | 1,363 |
| 2015-08-21 | 1,451 | 1,460 | 1,440 | 1,441 | 5,200 | 1,441 |
| 2015-08-20 | 1,467 | 1,467 | 1,459 | 1,460 | 2,700 | 1,460 |
| 2015-08-19 | 1,469 | 1,472 | 1,465 | 1,467 | 3,300 | 1,467 |
| 2015-08-18 | 1,474 | 1,474 | 1,461 | 1,467 | 3,300 | 1,467 |
| 2015-08-17 | 1,464 | 1,473 | 1,462 | 1,468 | 4,100 | 1,468 |
| 2015-08-14 | 1,458 | 1,462 | 1,458 | 1,462 | 1,500 | 1,462 |
| 2015-08-13 | 1,458 | 1,463 | 1,457 | 1,462 | 2,800 | 1,462 |
| 2015-08-12 | 1,466 | 1,469 | 1,455 | 1,457 | 4,000 | 1,457 |
| 2015-08-11 | 1,471 | 1,472 | 1,462 | 1,464 | 3,800 | 1,464 |
| 2015-08-10 | 1,464 | 1,475 | 1,461 | 1,474 | 3,000 | 1,474 |
| 2015-08-07 | 1,480 | 1,480 | 1,469 | 1,470 | 9,800 | 1,470 |
| 2015-08-06 | 1,484 | 1,488 | 1,483 | 1,483 | 4,400 | 1,483 |
| 2015-08-05 | 1,477 | 1,490 | 1,477 | 1,484 | 8,900 | 1,484 |
| 2015-08-04 | 1,486 | 1,488 | 1,476 | 1,478 | 6,000 | 1,478 |
| 2015-08-03 | 1,476 | 1,479 | 1,472 | 1,476 | 9,300 | 1,476 |
| 2015-07-31 | 1,484 | 1,484 | 1,472 | 1,476 | 8,000 | 1,476 |
| 2015-07-30 | 1,471 | 1,485 | 1,471 | 1,482 | 10,700 | 1,482 |
| 2015-07-29 | 1,489 | 1,491 | 1,466 | 1,483 | 58,600 | 1,483 |
| 2015-07-28 | 1,485 | 1,494 | 1,484 | 1,489 | 85,200 | 1,489 |
| 2015-07-27 | 1,516 | 1,522 | 1,500 | 1,500 | 37,200 | 1,500 |
| 2015-07-24 | 1,523 | 1,524 | 1,519 | 1,522 | 7,900 | 1,522 |
| 2015-07-23 | 1,523 | 1,527 | 1,520 | 1,526 | 14,200 | 1,526 |
| 2015-07-22 | 1,530 | 1,534 | 1,528 | 1,530 | 9,200 | 1,530 |
| 2015-07-21 | 1,533 | 1,537 | 1,528 | 1,534 | 8,100 | 1,534 |
| 2015-07-17 | 1,540 | 1,542 | 1,535 | 1,538 | 7,700 | 1,538 |
| 2015-07-16 | 1,539 | 1,545 | 1,539 | 1,542 | 5,700 | 1,542 |
| 2015-07-15 | 1,522 | 1,543 | 1,522 | 1,536 | 14,700 | 1,536 |
| 2015-07-14 | 1,538 | 1,538 | 1,520 | 1,528 | 4,500 | 1,528 |
| 2015-07-13 | 1,515 | 1,533 | 1,515 | 1,521 | 3,400 | 1,521 |
| 2015-07-10 | 1,502 | 1,550 | 1,502 | 1,513 | 11,400 | 1,513 |
| 2015-07-09 | 1,505 | 1,518 | 1,495 | 1,511 | 12,400 | 1,511 |
| 2015-07-08 | 1,528 | 1,528 | 1,512 | 1,512 | 6,600 | 1,512 |
| 2015-07-07 | 1,529 | 1,529 | 1,515 | 1,517 | 13,600 | 1,517 |
| 2015-07-06 | 1,523 | 1,529 | 1,521 | 1,521 | 6,300 | 1,521 |
| 2015-07-03 | 1,530 | 1,530 | 1,521 | 1,521 | 5,300 | 1,521 |
| 2015-07-02 | 1,519 | 1,530 | 1,519 | 1,526 | 6,700 | 1,526 |
| 2015-07-01 | 1,515 | 1,520 | 1,509 | 1,519 | 5,800 | 1,519 |
| 2015-06-30 | 1,508 | 1,520 | 1,501 | 1,515 | 9,300 | 1,515 |
| 2015-06-29 | 1,510 | 1,528 | 1,502 | 1,510 | 13,900 | 1,510 |
| 2015-06-26 | 1,535 | 1,549 | 1,531 | 1,531 | 8,200 | 1,531 |
| 2015-06-25 | 1,528 | 1,539 | 1,525 | 1,530 | 5,700 | 1,530 |
| 2015-06-24 | 1,519 | 1,535 | 1,516 | 1,516 | 7,300 | 1,516 |
| 2015-06-23 | 1,509 | 1,515 | 1,506 | 1,515 | 5,700 | 1,515 |
| 2015-06-22 | 1,500 | 1,505 | 1,500 | 1,505 | 3,000 | 1,505 |
| 2015-06-19 | 1,490 | 1,502 | 1,488 | 1,496 | 3,500 | 1,496 |
| 2015-06-18 | 1,503 | 1,503 | 1,488 | 1,488 | 4,000 | 1,488 |
| 2015-06-17 | 1,500 | 1,503 | 1,495 | 1,499 | 4,100 | 1,499 |
| 2015-06-16 | 1,502 | 1,502 | 1,488 | 1,495 | 4,400 | 1,495 |
| 2015-06-15 | 1,489 | 1,493 | 1,489 | 1,490 | 1,700 | 1,490 |
| 2015-06-12 | 1,482 | 1,489 | 1,481 | 1,487 | 5,300 | 1,487 |
| 2015-06-11 | 1,495 | 1,495 | 1,482 | 1,489 | 5,400 | 1,489 |
| 2015-06-10 | 1,486 | 1,497 | 1,485 | 1,485 | 3,100 | 1,485 |
| 2015-06-09 | 1,493 | 1,495 | 1,485 | 1,485 | 4,900 | 1,485 |
| 2015-06-08 | 1,496 | 1,503 | 1,492 | 1,492 | 4,400 | 1,492 |
| 2015-06-05 | 1,494 | 1,504 | 1,493 | 1,495 | 5,500 | 1,495 |
| 2015-06-04 | 1,540 | 1,550 | 1,481 | 1,505 | 25,200 | 1,505 |
| 2015-06-03 | 1,512 | 1,540 | 1,512 | 1,540 | 14,900 | 1,540 |
| 2015-06-02 | 1,499 | 1,517 | 1,499 | 1,511 | 7,100 | 1,511 |
| 2015-06-01 | 1,500 | 1,512 | 1,500 | 1,504 | 6,600 | 1,504 |
| 2015-05-29 | 1,498 | 1,508 | 1,497 | 1,498 | 9,400 | 1,498 |
| 2015-05-28 | 1,490 | 1,498 | 1,489 | 1,495 | 4,200 | 1,495 |
| 2015-05-27 | 1,488 | 1,488 | 1,481 | 1,485 | 1,700 | 1,485 |
| 2015-05-26 | 1,477 | 1,490 | 1,477 | 1,487 | 4,600 | 1,487 |
| 2015-05-25 | 1,475 | 1,477 | 1,467 | 1,477 | 2,600 | 1,477 |
| 2015-05-22 | 1,472 | 1,473 | 1,468 | 1,469 | 5,900 | 1,469 |
| 2015-05-21 | 1,469 | 1,479 | 1,469 | 1,470 | 3,800 | 1,470 |
| 2015-05-20 | 1,477 | 1,480 | 1,474 | 1,478 | 4,300 | 1,478 |
| 2015-05-19 | 1,475 | 1,479 | 1,475 | 1,479 | 2,600 | 1,479 |
| 2015-05-18 | 1,460 | 1,473 | 1,460 | 1,466 | 4,100 | 1,466 |
| 2015-05-15 | 1,480 | 1,480 | 1,457 | 1,457 | 4,900 | 1,457 |
| 2015-05-14 | 1,470 | 1,477 | 1,470 | 1,474 | 2,000 | 1,474 |
| 2015-05-13 | 1,483 | 1,483 | 1,469 | 1,471 | 4,900 | 1,471 |
| 2015-05-12 | 1,465 | 1,475 | 1,461 | 1,473 | 4,100 | 1,473 |
| 2015-05-11 | 1,455 | 1,469 | 1,455 | 1,465 | 3,000 | 1,465 |
| 2015-05-08 | 1,434 | 1,448 | 1,434 | 1,441 | 3,200 | 1,441 |
| 2015-05-07 | 1,451 | 1,451 | 1,435 | 1,436 | 5,200 | 1,436 |
| 2015-05-01 | 1,455 | 1,455 | 1,435 | 1,440 | 7,300 | 1,440 |
| 2015-04-30 | 1,458 | 1,480 | 1,444 | 1,448 | 9,500 | 1,448 |
| 2015-04-28 | 1,443 | 1,451 | 1,443 | 1,448 | 4,900 | 1,448 |
| 2015-04-27 | 1,438 | 1,441 | 1,436 | 1,440 | 6,200 | 1,440 |
| 2015-04-24 | 1,446 | 1,446 | 1,437 | 1,437 | 3,600 | 1,437 |
| 2015-04-23 | 1,443 | 1,445 | 1,436 | 1,436 | 6,000 | 1,436 |
| 2015-04-22 | 1,440 | 1,443 | 1,437 | 1,437 | 6,600 | 1,437 |
| 2015-04-21 | 1,436 | 1,443 | 1,435 | 1,437 | 3,800 | 1,437 |
| 2015-04-20 | 1,433 | 1,434 | 1,432 | 1,433 | 3,500 | 1,433 |
| 2015-04-17 | 1,436 | 1,446 | 1,432 | 1,432 | 6,300 | 1,432 |
| 2015-04-16 | 1,434 | 1,436 | 1,432 | 1,435 | 2,200 | 1,435 |
| 2015-04-15 | 1,431 | 1,435 | 1,429 | 1,429 | 6,500 | 1,429 |
| 2015-04-14 | 1,432 | 1,434 | 1,421 | 1,421 | 4,800 | 1,421 |
| 2015-04-13 | 1,419 | 1,437 | 1,415 | 1,419 | 6,100 | 1,419 |
| 2015-04-10 | 1,437 | 1,437 | 1,411 | 1,413 | 4,000 | 1,413 |
| 2015-04-09 | 1,424 | 1,437 | 1,414 | 1,418 | 6,700 | 1,418 |
| 2015-04-08 | 1,407 | 1,426 | 1,405 | 1,414 | 4,300 | 1,414 |
| 2015-04-07 | 1,405 | 1,419 | 1,397 | 1,399 | 6,500 | 1,399 |
| 2015-04-06 | 1,399 | 1,405 | 1,394 | 1,396 | 4,300 | 1,396 |
| 2015-04-03 | 1,390 | 1,397 | 1,390 | 1,393 | 4,900 | 1,393 |
| 2015-04-02 | 1,387 | 1,391 | 1,380 | 1,385 | 4,300 | 1,385 |
| 2015-04-01 | 1,388 | 1,388 | 1,376 | 1,376 | 4,700 | 1,376 |
| 2015-03-31 | 1,379 | 1,388 | 1,379 | 1,381 | 4,000 | 1,381 |
| 2015-03-30 | 1,376 | 1,393 | 1,376 | 1,377 | 9,100 | 1,377 |
| 2015-03-27 | 1,380 | 1,398 | 1,375 | 1,375 | 7,300 | 1,375 |
| 2015-03-26 | 1,400 | 1,400 | 1,384 | 1,386 | 7,400 | 1,386 |
| 2015-03-25 | 1,425 | 1,425 | 1,385 | 1,386 | 13,500 | 1,386 |
| 2015-03-24 | 1,403 | 1,403 | 1,388 | 1,388 | 7,300 | 1,388 |
| 2015-03-23 | 1,390 | 1,395 | 1,388 | 1,393 | 5,900 | 1,393 |
| 2015-03-20 | 1,401 | 1,401 | 1,388 | 1,399 | 8,100 | 1,399 |
| 2015-03-19 | 1,383 | 1,384 | 1,378 | 1,384 | 10,500 | 1,384 |
| 2015-03-18 | 1,394 | 1,407 | 1,392 | 1,392 | 14,000 | 1,392 |
| 2015-03-17 | 1,360 | 1,390 | 1,358 | 1,381 | 22,700 | 1,381 |
| 2015-03-16 | 1,358 | 1,370 | 1,349 | 1,355 | 19,500 | 1,355 |
| 2015-03-13 | 1,343 | 1,350 | 1,335 | 1,347 | 24,400 | 1,347 |
| 2015-03-12 | 1,385 | 1,386 | 1,345 | 1,346 | 31,800 | 1,346 |
| 2015-03-11 | 1,426 | 1,426 | 1,354 | 1,355 | 28,400 | 1,355 |
| 2015-03-10 | 1,450 | 1,450 | 1,390 | 1,398 | 24,300 | 1,398 |
| 2015-03-09 | 1,439 | 1,439 | 1,420 | 1,420 | 8,700 | 1,420 |
| 2015-03-06 | 1,462 | 1,462 | 1,435 | 1,439 | 10,400 | 1,439 |
| 2015-03-05 | 1,470 | 1,478 | 1,434 | 1,455 | 20,900 | 1,455 |
| 2015-03-04 | 1,490 | 1,490 | 1,470 | 1,478 | 9,500 | 1,478 |
| 2015-03-03 | 1,501 | 1,506 | 1,500 | 1,500 | 3,300 | 1,500 |
| 2015-03-02 | 1,523 | 1,523 | 1,505 | 1,505 | 3,500 | 1,505 |
| 2015-02-27 | 1,513 | 1,517 | 1,505 | 1,505 | 3,600 | 1,505 |
| 2015-02-26 | 1,508 | 1,520 | 1,505 | 1,514 | 4,200 | 1,514 |
| 2015-02-25 | 1,525 | 1,591 | 1,502 | 1,508 | 20,400 | 1,508 |
| 2015-02-24 | 1,529 | 1,529 | 1,505 | 1,508 | 3,000 | 1,508 |
| 2015-02-23 | 1,519 | 1,519 | 1,504 | 1,507 | 6,700 | 1,507 |
| 2015-02-20 | 1,512 | 1,530 | 1,511 | 1,520 | 6,100 | 1,520 |
| 2015-02-19 | 1,502 | 1,522 | 1,502 | 1,513 | 13,900 | 1,513 |
| 2015-02-18 | 1,543 | 1,543 | 1,530 | 1,537 | 8,100 | 1,537 |
| 2015-02-17 | 1,537 | 1,539 | 1,530 | 1,537 | 4,400 | 1,537 |
| 2015-02-16 | 1,540 | 1,540 | 1,533 | 1,535 | 3,700 | 1,535 |
| 2015-02-13 | 1,541 | 1,541 | 1,528 | 1,534 | 9,200 | 1,534 |
| 2015-02-12 | 1,548 | 1,548 | 1,538 | 1,540 | 4,200 | 1,540 |
| 2015-02-10 | 1,537 | 1,537 | 1,525 | 1,535 | 2,800 | 1,535 |
| 2015-02-09 | 1,540 | 1,545 | 1,536 | 1,544 | 5,100 | 1,544 |
| 2015-02-06 | 1,537 | 1,545 | 1,534 | 1,537 | 7,600 | 1,537 |
| 2015-02-05 | 1,535 | 1,540 | 1,530 | 1,534 | 4,500 | 1,534 |
| 2015-02-04 | 1,530 | 1,540 | 1,530 | 1,535 | 2,900 | 1,535 |
| 2015-02-03 | 1,545 | 1,548 | 1,530 | 1,532 | 7,500 | 1,532 |
| 2015-02-02 | 1,536 | 1,540 | 1,536 | 1,536 | 4,500 | 1,536 |
| 2015-01-30 | 1,537 | 1,543 | 1,531 | 1,536 | 10,000 | 1,536 |
| 2015-01-29 | 1,528 | 1,558 | 1,528 | 1,537 | 11,500 | 1,537 |
| 2015-01-28 | 1,511 | 1,572 | 1,509 | 1,528 | 49,600 | 1,528 |
| 2015-01-27 | 1,545 | 1,553 | 1,505 | 1,505 | 97,000 | 1,505 |
| 2015-01-26 | 1,551 | 1,564 | 1,550 | 1,562 | 13,400 | 1,562 |
| 2015-01-23 | 1,569 | 1,570 | 1,565 | 1,567 | 8,500 | 1,567 |
| 2015-01-22 | 1,566 | 1,570 | 1,566 | 1,569 | 9,500 | 1,569 |
| 2015-01-21 | 1,567 | 1,568 | 1,565 | 1,566 | 3,600 | 1,566 |
| 2015-01-20 | 1,567 | 1,572 | 1,567 | 1,570 | 7,600 | 1,570 |
| 2015-01-19 | 1,575 | 1,575 | 1,567 | 1,567 | 4,500 | 1,567 |
| 2015-01-16 | 1,566 | 1,575 | 1,564 | 1,565 | 4,100 | 1,565 |
| 2015-01-15 | 1,566 | 1,583 | 1,566 | 1,573 | 8,300 | 1,573 |
| 2015-01-14 | 1,568 | 1,572 | 1,566 | 1,570 | 6,000 | 1,570 |
| 2015-01-13 | 1,575 | 1,575 | 1,570 | 1,573 | 7,200 | 1,573 |
| 2015-01-09 | 1,575 | 1,576 | 1,570 | 1,573 | 8,900 | 1,573 |
| 2015-01-08 | 1,568 | 1,575 | 1,568 | 1,573 | 4,300 | 1,573 |
| 2015-01-07 | 1,563 | 1,576 | 1,563 | 1,567 | 6,400 | 1,567 |
| 2015-01-06 | 1,582 | 1,582 | 1,563 | 1,566 | 8,100 | 1,566 |
| 2015-01-05 | 1,560 | 1,584 | 1,558 | 1,569 | 10,500 | 1,569 |
分割・併合履歴 ： [1995-01-26]1株→1.3株
