6677 (株)エスケーエレクトロニクス 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 | 784 | 799 | 783 | 795 | 11,700 | 795 |
| 2015-12-29 | 779 | 793 | 777 | 784 | 9,800 | 784 |
| 2015-12-28 | 729 | 812 | 729 | 791 | 29,300 | 791 |
| 2015-12-25 | 715 | 741 | 700 | 720 | 116,000 | 720 |
| 2015-12-24 | 786 | 790 | 717 | 730 | 88,000 | 730 |
| 2015-12-22 | 802 | 818 | 789 | 790 | 64,000 | 790 |
| 2015-12-21 | 826 | 836 | 816 | 824 | 39,800 | 824 |
| 2015-12-18 | 860 | 860 | 827 | 830 | 35,700 | 830 |
| 2015-12-17 | 869 | 872 | 862 | 868 | 29,200 | 868 |
| 2015-12-16 | 850 | 866 | 850 | 860 | 30,300 | 860 |
| 2015-12-15 | 868 | 869 | 835 | 835 | 41,500 | 835 |
| 2015-12-14 | 855 | 890 | 852 | 885 | 45,900 | 885 |
| 2015-12-11 | 850 | 919 | 846 | 900 | 89,600 | 900 |
| 2015-12-10 | 830 | 848 | 830 | 844 | 33,700 | 844 |
| 2015-12-09 | 841 | 844 | 827 | 831 | 56,900 | 831 |
| 2015-12-08 | 867 | 868 | 840 | 853 | 38,700 | 853 |
| 2015-12-07 | 860 | 875 | 860 | 868 | 23,200 | 868 |
| 2015-12-04 | 850 | 865 | 850 | 857 | 23,100 | 857 |
| 2015-12-03 | 870 | 882 | 861 | 866 | 47,000 | 866 |
| 2015-12-02 | 874 | 906 | 850 | 879 | 283,900 | 879 |
| 2015-12-01 | 817 | 817 | 807 | 810 | 25,600 | 810 |
| 2015-11-30 | 810 | 812 | 803 | 812 | 20,600 | 812 |
| 2015-11-27 | 800 | 807 | 799 | 802 | 19,400 | 802 |
| 2015-11-26 | 800 | 808 | 788 | 800 | 67,300 | 800 |
| 2015-11-25 | 801 | 809 | 801 | 801 | 26,200 | 801 |
| 2015-11-24 | 815 | 820 | 795 | 808 | 80,500 | 808 |
| 2015-11-20 | 819 | 825 | 817 | 818 | 23,800 | 818 |
| 2015-11-19 | 816 | 820 | 810 | 818 | 50,200 | 818 |
| 2015-11-18 | 815 | 819 | 800 | 816 | 43,000 | 816 |
| 2015-11-17 | 800 | 824 | 796 | 820 | 45,500 | 820 |
| 2015-11-16 | 783 | 798 | 781 | 793 | 32,200 | 793 |
| 2015-11-13 | 803 | 803 | 785 | 798 | 60,300 | 798 |
| 2015-11-12 | 802 | 806 | 771 | 798 | 156,000 | 798 |
| 2015-11-11 | 832 | 838 | 802 | 819 | 135,200 | 819 |
| 2015-11-10 | 754 | 849 | 754 | 849 | 664,800 | 849 |
| 2015-11-09 | 1,044 | 1,049 | 1,030 | 1,038 | 15,400 | 1,038 |
| 2015-11-06 | 1,020 | 1,050 | 1,020 | 1,036 | 14,500 | 1,036 |
| 2015-11-05 | 1,060 | 1,060 | 1,039 | 1,041 | 9,400 | 1,041 |
| 2015-11-04 | 1,030 | 1,042 | 1,025 | 1,037 | 6,300 | 1,037 |
| 2015-11-02 | 1,050 | 1,050 | 1,023 | 1,030 | 11,700 | 1,030 |
| 2015-10-30 | 1,042 | 1,048 | 1,030 | 1,043 | 7,000 | 1,043 |
| 2015-10-29 | 1,049 | 1,061 | 1,043 | 1,052 | 9,400 | 1,052 |
| 2015-10-28 | 1,079 | 1,079 | 1,038 | 1,051 | 13,000 | 1,051 |
| 2015-10-27 | 1,088 | 1,098 | 1,045 | 1,049 | 27,200 | 1,049 |
| 2015-10-26 | 1,040 | 1,090 | 1,040 | 1,061 | 36,600 | 1,061 |
| 2015-10-23 | 1,024 | 1,026 | 1,016 | 1,023 | 12,900 | 1,023 |
| 2015-10-22 | 1,003 | 1,025 | 1,003 | 1,020 | 8,600 | 1,020 |
| 2015-10-21 | 1,010 | 1,020 | 1,005 | 1,009 | 14,100 | 1,009 |
| 2015-10-20 | 1,020 | 1,023 | 1,000 | 1,018 | 7,100 | 1,018 |
| 2015-10-19 | 1,011 | 1,023 | 1,007 | 1,016 | 7,600 | 1,016 |
| 2015-10-16 | 1,010 | 1,024 | 1,006 | 1,019 | 25,500 | 1,019 |
| 2015-10-15 | 995 | 1,020 | 995 | 1,016 | 14,500 | 1,016 |
| 2015-10-14 | 1,031 | 1,031 | 998 | 1,005 | 35,100 | 1,005 |
| 2015-10-13 | 1,034 | 1,040 | 1,025 | 1,028 | 29,000 | 1,028 |
| 2015-10-09 | 1,028 | 1,028 | 1,010 | 1,025 | 23,400 | 1,025 |
| 2015-10-08 | 1,057 | 1,058 | 1,022 | 1,028 | 48,400 | 1,028 |
| 2015-10-07 | 1,021 | 1,060 | 1,021 | 1,055 | 56,600 | 1,055 |
| 2015-10-06 | 1,020 | 1,036 | 1,015 | 1,020 | 38,500 | 1,020 |
| 2015-10-05 | 978 | 1,004 | 973 | 1,000 | 38,800 | 1,000 |
| 2015-10-02 | 962 | 971 | 941 | 963 | 22,000 | 963 |
| 2015-10-01 | 937 | 964 | 924 | 962 | 29,700 | 962 |
| 2015-09-30 | 916 | 928 | 912 | 922 | 25,900 | 922 |
| 2015-09-29 | 950 | 950 | 908 | 908 | 67,200 | 908 |
| 2015-09-28 | 951 | 969 | 951 | 952 | 14,800 | 952 |
| 2015-09-25 | 991 | 1,006 | 949 | 963 | 51,100 | 963 |
| 2015-09-24 | 1,053 | 1,053 | 990 | 1,000 | 217,500 | 1,000 |
| 2015-09-18 | 998 | 1,030 | 981 | 1,023 | 43,600 | 1,023 |
| 2015-09-17 | 962 | 1,020 | 962 | 1,016 | 62,600 | 1,016 |
| 2015-09-16 | 971 | 977 | 948 | 961 | 93,600 | 961 |
| 2015-09-15 | 1,020 | 1,100 | 962 | 971 | 477,700 | 971 |
| 2015-09-14 | 936 | 953 | 921 | 950 | 27,100 | 950 |
| 2015-09-11 | 946 | 946 | 923 | 930 | 46,400 | 930 |
| 2015-09-10 | 915 | 938 | 907 | 931 | 52,100 | 931 |
| 2015-09-09 | 905 | 969 | 902 | 960 | 89,300 | 960 |
| 2015-09-08 | 901 | 904 | 860 | 875 | 91,000 | 875 |
| 2015-09-07 | 885 | 921 | 871 | 914 | 48,700 | 914 |
| 2015-09-04 | 989 | 990 | 920 | 940 | 38,100 | 940 |
| 2015-09-03 | 981 | 1,001 | 981 | 997 | 19,100 | 997 |
| 2015-09-02 | 970 | 998 | 930 | 977 | 31,300 | 977 |
| 2015-09-01 | 1,001 | 1,007 | 990 | 999 | 31,900 | 999 |
| 2015-08-31 | 1,030 | 1,030 | 1,007 | 1,012 | 17,900 | 1,012 |
| 2015-08-28 | 1,009 | 1,049 | 992 | 1,021 | 54,500 | 1,021 |
| 2015-08-27 | 1,035 | 1,039 | 969 | 996 | 52,900 | 996 |
| 2015-08-26 | 960 | 999 | 921 | 998 | 46,900 | 998 |
| 2015-08-25 | 872 | 989 | 860 | 920 | 52,700 | 920 |
| 2015-08-24 | 1,006 | 1,052 | 951 | 962 | 92,300 | 962 |
| 2015-08-21 | 1,151 | 1,154 | 1,111 | 1,119 | 44,200 | 1,119 |
| 2015-08-20 | 1,182 | 1,189 | 1,170 | 1,174 | 14,500 | 1,174 |
| 2015-08-19 | 1,185 | 1,190 | 1,182 | 1,190 | 14,200 | 1,190 |
| 2015-08-18 | 1,179 | 1,195 | 1,179 | 1,191 | 20,400 | 1,191 |
| 2015-08-17 | 1,165 | 1,181 | 1,165 | 1,167 | 16,000 | 1,167 |
| 2015-08-14 | 1,180 | 1,183 | 1,162 | 1,169 | 23,400 | 1,169 |
| 2015-08-13 | 1,191 | 1,191 | 1,160 | 1,171 | 24,400 | 1,171 |
| 2015-08-12 | 1,204 | 1,204 | 1,151 | 1,161 | 80,800 | 1,161 |
| 2015-08-11 | 1,256 | 1,256 | 1,167 | 1,200 | 202,800 | 1,200 |
| 2015-08-10 | 1,341 | 1,416 | 1,341 | 1,376 | 45,000 | 1,376 |
| 2015-08-07 | 1,340 | 1,345 | 1,322 | 1,331 | 11,900 | 1,331 |
| 2015-08-06 | 1,341 | 1,359 | 1,335 | 1,340 | 20,900 | 1,340 |
| 2015-08-05 | 1,340 | 1,345 | 1,332 | 1,340 | 26,700 | 1,340 |
| 2015-08-04 | 1,370 | 1,370 | 1,321 | 1,340 | 40,000 | 1,340 |
| 2015-08-03 | 1,352 | 1,373 | 1,352 | 1,371 | 12,400 | 1,371 |
| 2015-07-31 | 1,380 | 1,380 | 1,353 | 1,360 | 13,600 | 1,360 |
| 2015-07-30 | 1,381 | 1,383 | 1,355 | 1,377 | 9,300 | 1,377 |
| 2015-07-29 | 1,334 | 1,351 | 1,331 | 1,351 | 18,000 | 1,351 |
| 2015-07-28 | 1,329 | 1,339 | 1,326 | 1,334 | 7,000 | 1,334 |
| 2015-07-27 | 1,366 | 1,370 | 1,349 | 1,349 | 12,800 | 1,349 |
| 2015-07-24 | 1,370 | 1,374 | 1,351 | 1,366 | 21,200 | 1,366 |
| 2015-07-23 | 1,372 | 1,384 | 1,360 | 1,370 | 35,500 | 1,370 |
| 2015-07-22 | 1,400 | 1,406 | 1,369 | 1,370 | 25,100 | 1,370 |
| 2015-07-21 | 1,370 | 1,410 | 1,370 | 1,393 | 17,800 | 1,393 |
| 2015-07-17 | 1,365 | 1,384 | 1,351 | 1,362 | 18,400 | 1,362 |
| 2015-07-16 | 1,345 | 1,368 | 1,332 | 1,365 | 19,100 | 1,365 |
| 2015-07-15 | 1,441 | 1,441 | 1,341 | 1,341 | 50,000 | 1,341 |
| 2015-07-14 | 1,368 | 1,436 | 1,363 | 1,411 | 34,300 | 1,411 |
| 2015-07-13 | 1,319 | 1,331 | 1,314 | 1,315 | 9,000 | 1,315 |
| 2015-07-10 | 1,345 | 1,345 | 1,310 | 1,319 | 9,900 | 1,319 |
| 2015-07-09 | 1,354 | 1,354 | 1,265 | 1,336 | 44,900 | 1,336 |
| 2015-07-08 | 1,406 | 1,424 | 1,357 | 1,358 | 32,200 | 1,358 |
| 2015-07-07 | 1,415 | 1,437 | 1,415 | 1,430 | 6,900 | 1,430 |
| 2015-07-06 | 1,395 | 1,415 | 1,395 | 1,410 | 16,100 | 1,410 |
| 2015-07-03 | 1,407 | 1,426 | 1,400 | 1,424 | 12,800 | 1,424 |
| 2015-07-02 | 1,418 | 1,441 | 1,409 | 1,411 | 24,100 | 1,411 |
| 2015-07-01 | 1,390 | 1,444 | 1,390 | 1,414 | 23,900 | 1,414 |
| 2015-06-30 | 1,365 | 1,414 | 1,365 | 1,400 | 34,300 | 1,400 |
| 2015-06-29 | 1,400 | 1,400 | 1,379 | 1,383 | 49,700 | 1,383 |
| 2015-06-26 | 1,442 | 1,446 | 1,428 | 1,439 | 30,200 | 1,439 |
| 2015-06-25 | 1,478 | 1,478 | 1,440 | 1,440 | 36,000 | 1,440 |
| 2015-06-24 | 1,460 | 1,470 | 1,455 | 1,455 | 25,000 | 1,455 |
| 2015-06-23 | 1,451 | 1,473 | 1,451 | 1,461 | 18,000 | 1,461 |
| 2015-06-22 | 1,468 | 1,476 | 1,465 | 1,469 | 12,600 | 1,469 |
| 2015-06-19 | 1,492 | 1,492 | 1,451 | 1,459 | 19,600 | 1,459 |
| 2015-06-18 | 1,465 | 1,490 | 1,462 | 1,490 | 25,500 | 1,490 |
| 2015-06-17 | 1,480 | 1,502 | 1,480 | 1,486 | 14,800 | 1,486 |
| 2015-06-16 | 1,501 | 1,501 | 1,460 | 1,480 | 50,700 | 1,480 |
| 2015-06-15 | 1,480 | 1,508 | 1,480 | 1,506 | 21,600 | 1,506 |
| 2015-06-12 | 1,502 | 1,508 | 1,479 | 1,480 | 23,600 | 1,480 |
| 2015-06-11 | 1,483 | 1,500 | 1,475 | 1,497 | 48,100 | 1,497 |
| 2015-06-10 | 1,532 | 1,532 | 1,433 | 1,473 | 138,200 | 1,473 |
| 2015-06-09 | 1,570 | 1,618 | 1,550 | 1,554 | 316,500 | 1,554 |
| 2015-06-08 | 1,466 | 1,478 | 1,465 | 1,470 | 10,200 | 1,470 |
| 2015-06-05 | 1,465 | 1,479 | 1,453 | 1,471 | 19,100 | 1,471 |
| 2015-06-04 | 1,476 | 1,485 | 1,467 | 1,473 | 15,200 | 1,473 |
| 2015-06-03 | 1,468 | 1,485 | 1,460 | 1,476 | 16,900 | 1,476 |
| 2015-06-02 | 1,483 | 1,490 | 1,460 | 1,462 | 17,400 | 1,462 |
| 2015-06-01 | 1,450 | 1,483 | 1,446 | 1,483 | 29,900 | 1,483 |
| 2015-05-29 | 1,453 | 1,470 | 1,425 | 1,450 | 94,400 | 1,450 |
| 2015-05-28 | 1,451 | 1,490 | 1,451 | 1,487 | 27,600 | 1,487 |
| 2015-05-27 | 1,501 | 1,501 | 1,465 | 1,470 | 52,000 | 1,470 |
| 2015-05-26 | 1,515 | 1,527 | 1,490 | 1,504 | 38,800 | 1,504 |
| 2015-05-25 | 1,511 | 1,530 | 1,510 | 1,520 | 38,900 | 1,520 |
| 2015-05-22 | 1,525 | 1,544 | 1,503 | 1,514 | 45,100 | 1,514 |
| 2015-05-21 | 1,559 | 1,573 | 1,520 | 1,561 | 44,600 | 1,561 |
| 2015-05-20 | 1,511 | 1,582 | 1,511 | 1,557 | 47,400 | 1,557 |
| 2015-05-19 | 1,512 | 1,550 | 1,480 | 1,532 | 42,200 | 1,532 |
| 2015-05-18 | 1,550 | 1,550 | 1,472 | 1,512 | 114,900 | 1,512 |
| 2015-05-15 | 1,690 | 1,691 | 1,500 | 1,543 | 168,400 | 1,543 |
| 2015-05-14 | 1,734 | 1,740 | 1,671 | 1,690 | 52,400 | 1,690 |
| 2015-05-13 | 1,758 | 1,758 | 1,729 | 1,734 | 52,300 | 1,734 |
| 2015-05-12 | 1,730 | 1,838 | 1,730 | 1,758 | 122,300 | 1,758 |
| 2015-05-11 | 1,840 | 1,887 | 1,838 | 1,887 | 68,000 | 1,887 |
| 2015-05-08 | 1,825 | 1,835 | 1,800 | 1,827 | 28,600 | 1,827 |
| 2015-05-07 | 1,772 | 1,850 | 1,763 | 1,824 | 35,600 | 1,824 |
| 2015-05-01 | 1,745 | 1,780 | 1,740 | 1,780 | 22,700 | 1,780 |
| 2015-04-30 | 1,780 | 1,816 | 1,780 | 1,785 | 18,500 | 1,785 |
| 2015-04-28 | 1,826 | 1,854 | 1,800 | 1,816 | 19,700 | 1,816 |
| 2015-04-27 | 1,900 | 1,905 | 1,856 | 1,866 | 35,900 | 1,866 |
| 2015-04-24 | 1,800 | 1,887 | 1,770 | 1,870 | 72,000 | 1,870 |
| 2015-04-23 | 1,747 | 1,850 | 1,737 | 1,850 | 105,300 | 1,850 |
| 2015-04-22 | 1,685 | 1,729 | 1,685 | 1,722 | 32,900 | 1,722 |
| 2015-04-21 | 1,697 | 1,710 | 1,671 | 1,671 | 51,600 | 1,671 |
| 2015-04-20 | 1,700 | 1,730 | 1,681 | 1,681 | 46,500 | 1,681 |
| 2015-04-17 | 1,763 | 1,770 | 1,720 | 1,724 | 38,700 | 1,724 |
| 2015-04-16 | 1,765 | 1,794 | 1,761 | 1,770 | 37,700 | 1,770 |
| 2015-04-15 | 1,817 | 1,818 | 1,783 | 1,795 | 41,700 | 1,795 |
| 2015-04-14 | 1,850 | 1,873 | 1,820 | 1,842 | 53,500 | 1,842 |
| 2015-04-13 | 1,777 | 1,836 | 1,777 | 1,836 | 78,000 | 1,836 |
| 2015-04-10 | 1,775 | 1,777 | 1,755 | 1,777 | 16,900 | 1,777 |
| 2015-04-09 | 1,775 | 1,775 | 1,750 | 1,773 | 15,800 | 1,773 |
| 2015-04-08 | 1,785 | 1,788 | 1,760 | 1,774 | 10,700 | 1,774 |
| 2015-04-07 | 1,770 | 1,774 | 1,751 | 1,774 | 10,200 | 1,774 |
| 2015-04-06 | 1,790 | 1,790 | 1,747 | 1,750 | 29,700 | 1,750 |
| 2015-04-03 | 1,778 | 1,778 | 1,749 | 1,770 | 13,900 | 1,770 |
| 2015-04-02 | 1,770 | 1,777 | 1,750 | 1,777 | 13,400 | 1,777 |
| 2015-04-01 | 1,771 | 1,788 | 1,761 | 1,785 | 15,800 | 1,785 |
| 2015-03-31 | 1,736 | 1,775 | 1,736 | 1,753 | 25,300 | 1,753 |
| 2015-03-30 | 1,752 | 1,762 | 1,721 | 1,721 | 20,300 | 1,721 |
| 2015-03-27 | 1,800 | 1,801 | 1,760 | 1,769 | 18,600 | 1,769 |
| 2015-03-26 | 1,767 | 1,777 | 1,744 | 1,763 | 226,000 | 1,763 |
| 2015-03-25 | 1,792 | 1,792 | 1,750 | 1,777 | 27,700 | 1,777 |
| 2015-03-24 | 1,765 | 1,779 | 1,753 | 1,761 | 24,200 | 1,761 |
| 2015-03-23 | 1,837 | 1,837 | 1,786 | 1,796 | 18,200 | 1,796 |
| 2015-03-20 | 1,690 | 1,814 | 1,690 | 1,797 | 63,700 | 1,797 |
| 2015-03-19 | 1,770 | 1,775 | 1,688 | 1,720 | 92,900 | 1,720 |
| 2015-03-18 | 1,800 | 1,800 | 1,778 | 1,789 | 21,800 | 1,789 |
| 2015-03-17 | 1,788 | 1,820 | 1,770 | 1,800 | 39,500 | 1,800 |
| 2015-03-16 | 1,816 | 1,829 | 1,775 | 1,796 | 58,000 | 1,796 |
| 2015-03-13 | 1,874 | 1,874 | 1,830 | 1,839 | 34,600 | 1,839 |
| 2015-03-12 | 1,815 | 1,878 | 1,805 | 1,859 | 74,800 | 1,859 |
| 2015-03-11 | 1,764 | 1,838 | 1,762 | 1,815 | 62,000 | 1,815 |
| 2015-03-10 | 1,810 | 1,888 | 1,782 | 1,803 | 219,600 | 1,803 |
| 2015-03-09 | 1,636 | 1,760 | 1,611 | 1,754 | 126,400 | 1,754 |
| 2015-03-06 | 1,640 | 1,643 | 1,605 | 1,637 | 35,100 | 1,637 |
| 2015-03-05 | 1,576 | 1,654 | 1,576 | 1,612 | 26,900 | 1,612 |
| 2015-03-04 | 1,621 | 1,632 | 1,590 | 1,611 | 52,400 | 1,611 |
| 2015-03-03 | 1,661 | 1,679 | 1,630 | 1,647 | 90,600 | 1,647 |
| 2015-03-02 | 1,610 | 1,634 | 1,603 | 1,629 | 56,400 | 1,629 |
| 2015-02-27 | 1,590 | 1,609 | 1,566 | 1,596 | 82,600 | 1,596 |
| 2015-02-26 | 1,551 | 1,584 | 1,533 | 1,579 | 113,400 | 1,579 |
| 2015-02-25 | 1,468 | 1,508 | 1,442 | 1,500 | 55,900 | 1,500 |
| 2015-02-24 | 1,450 | 1,460 | 1,417 | 1,459 | 61,500 | 1,459 |
| 2015-02-23 | 1,530 | 1,544 | 1,475 | 1,482 | 60,500 | 1,482 |
| 2015-02-20 | 1,511 | 1,542 | 1,511 | 1,530 | 31,600 | 1,530 |
| 2015-02-19 | 1,535 | 1,547 | 1,500 | 1,525 | 47,200 | 1,525 |
| 2015-02-18 | 1,540 | 1,540 | 1,495 | 1,531 | 72,100 | 1,531 |
| 2015-02-17 | 1,452 | 1,530 | 1,446 | 1,526 | 163,100 | 1,526 |
| 2015-02-16 | 1,448 | 1,448 | 1,408 | 1,446 | 53,100 | 1,446 |
| 2015-02-13 | 1,391 | 1,440 | 1,391 | 1,419 | 52,200 | 1,419 |
| 2015-02-12 | 1,400 | 1,447 | 1,385 | 1,420 | 80,800 | 1,420 |
| 2015-02-10 | 1,437 | 1,510 | 1,371 | 1,420 | 282,100 | 1,420 |
| 2015-02-09 | 1,235 | 1,272 | 1,235 | 1,257 | 38,400 | 1,257 |
| 2015-02-06 | 1,202 | 1,250 | 1,202 | 1,234 | 17,800 | 1,234 |
| 2015-02-05 | 1,208 | 1,227 | 1,205 | 1,209 | 28,000 | 1,209 |
| 2015-02-04 | 1,216 | 1,238 | 1,200 | 1,218 | 25,000 | 1,218 |
| 2015-02-03 | 1,227 | 1,235 | 1,201 | 1,208 | 19,200 | 1,208 |
| 2015-02-02 | 1,266 | 1,266 | 1,228 | 1,240 | 21,400 | 1,240 |
| 2015-01-30 | 1,275 | 1,282 | 1,265 | 1,266 | 13,300 | 1,266 |
| 2015-01-29 | 1,285 | 1,309 | 1,285 | 1,293 | 9,900 | 1,293 |
| 2015-01-28 | 1,242 | 1,320 | 1,242 | 1,293 | 21,700 | 1,293 |
| 2015-01-27 | 1,295 | 1,305 | 1,262 | 1,267 | 36,300 | 1,267 |
| 2015-01-26 | 1,332 | 1,334 | 1,286 | 1,295 | 27,200 | 1,295 |
| 2015-01-23 | 1,372 | 1,377 | 1,331 | 1,337 | 27,100 | 1,337 |
| 2015-01-22 | 1,348 | 1,390 | 1,325 | 1,347 | 36,900 | 1,347 |
| 2015-01-21 | 1,377 | 1,377 | 1,320 | 1,323 | 52,700 | 1,323 |
| 2015-01-20 | 1,307 | 1,385 | 1,280 | 1,385 | 75,900 | 1,385 |
| 2015-01-19 | 1,321 | 1,346 | 1,295 | 1,310 | 30,000 | 1,310 |
| 2015-01-16 | 1,317 | 1,355 | 1,280 | 1,322 | 57,400 | 1,322 |
| 2015-01-15 | 1,285 | 1,360 | 1,252 | 1,347 | 78,800 | 1,347 |
| 2015-01-14 | 1,300 | 1,301 | 1,230 | 1,255 | 20,200 | 1,255 |
| 2015-01-13 | 1,230 | 1,268 | 1,217 | 1,266 | 40,800 | 1,266 |
| 2015-01-09 | 1,321 | 1,347 | 1,250 | 1,267 | 59,400 | 1,267 |
| 2015-01-08 | 1,259 | 1,354 | 1,258 | 1,320 | 77,200 | 1,320 |
| 2015-01-07 | 1,225 | 1,295 | 1,214 | 1,266 | 44,300 | 1,266 |
| 2015-01-06 | 1,293 | 1,320 | 1,226 | 1,238 | 84,000 | 1,238 |
| 2015-01-05 | 1,230 | 1,339 | 1,230 | 1,323 | 101,500 | 1,323 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
