6718 アイホン(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 | 1,961 | 1,995 | 1,961 | 1,984 | 2,600 | 1,984 |
| 2015-12-29 | 1,952 | 1,984 | 1,933 | 1,983 | 5,900 | 1,983 |
| 2015-12-28 | 1,919 | 1,939 | 1,913 | 1,926 | 2,900 | 1,926 |
| 2015-12-25 | 1,910 | 1,925 | 1,850 | 1,894 | 19,500 | 1,894 |
| 2015-12-24 | 1,948 | 1,960 | 1,932 | 1,937 | 7,900 | 1,937 |
| 2015-12-22 | 1,968 | 1,968 | 1,950 | 1,952 | 4,000 | 1,952 |
| 2015-12-21 | 1,969 | 1,986 | 1,950 | 1,951 | 10,600 | 1,951 |
| 2015-12-18 | 2,054 | 2,054 | 1,991 | 2,006 | 9,100 | 2,006 |
| 2015-12-17 | 2,055 | 2,055 | 2,003 | 2,036 | 19,300 | 2,036 |
| 2015-12-16 | 2,004 | 2,014 | 1,992 | 2,004 | 8,000 | 2,004 |
| 2015-12-15 | 2,052 | 2,052 | 1,973 | 1,981 | 11,500 | 1,981 |
| 2015-12-14 | 2,030 | 2,037 | 2,004 | 2,029 | 13,300 | 2,029 |
| 2015-12-11 | 2,095 | 2,095 | 2,052 | 2,064 | 28,200 | 2,064 |
| 2015-12-10 | 2,035 | 2,068 | 2,035 | 2,046 | 12,800 | 2,046 |
| 2015-12-09 | 2,055 | 2,059 | 2,022 | 2,043 | 9,300 | 2,043 |
| 2015-12-08 | 2,071 | 2,082 | 2,052 | 2,079 | 6,000 | 2,079 |
| 2015-12-07 | 2,050 | 2,083 | 2,045 | 2,066 | 9,100 | 2,066 |
| 2015-12-04 | 2,070 | 2,071 | 1,980 | 2,035 | 16,000 | 2,035 |
| 2015-12-03 | 2,116 | 2,118 | 2,081 | 2,115 | 11,000 | 2,115 |
| 2015-12-02 | 2,094 | 2,100 | 2,074 | 2,091 | 24,700 | 2,091 |
| 2015-12-01 | 1,995 | 2,086 | 1,995 | 2,086 | 28,700 | 2,086 |
| 2015-11-30 | 1,973 | 1,994 | 1,973 | 1,985 | 24,400 | 1,985 |
| 2015-11-27 | 1,970 | 1,983 | 1,968 | 1,973 | 6,200 | 1,973 |
| 2015-11-26 | 1,985 | 1,986 | 1,962 | 1,968 | 4,800 | 1,968 |
| 2015-11-25 | 1,978 | 1,980 | 1,960 | 1,976 | 9,000 | 1,976 |
| 2015-11-24 | 1,987 | 1,987 | 1,946 | 1,973 | 12,900 | 1,973 |
| 2015-11-20 | 1,976 | 1,987 | 1,974 | 1,987 | 3,600 | 1,987 |
| 2015-11-19 | 1,982 | 1,982 | 1,950 | 1,971 | 10,800 | 1,971 |
| 2015-11-18 | 1,971 | 1,974 | 1,951 | 1,961 | 4,500 | 1,961 |
| 2015-11-17 | 1,985 | 1,985 | 1,952 | 1,966 | 12,900 | 1,966 |
| 2015-11-16 | 1,965 | 1,965 | 1,938 | 1,954 | 5,900 | 1,954 |
| 2015-11-13 | 1,992 | 1,992 | 1,938 | 1,964 | 18,000 | 1,964 |
| 2015-11-12 | 1,968 | 1,985 | 1,950 | 1,985 | 20,100 | 1,985 |
| 2015-11-11 | 1,970 | 1,970 | 1,876 | 1,969 | 19,700 | 1,969 |
| 2015-11-10 | 1,968 | 1,980 | 1,954 | 1,976 | 9,400 | 1,976 |
| 2015-11-09 | 1,962 | 1,978 | 1,944 | 1,978 | 15,600 | 1,978 |
| 2015-11-06 | 1,922 | 1,965 | 1,922 | 1,965 | 10,800 | 1,965 |
| 2015-11-05 | 1,876 | 1,957 | 1,874 | 1,942 | 22,400 | 1,942 |
| 2015-11-04 | 1,869 | 1,959 | 1,850 | 1,895 | 42,300 | 1,895 |
| 2015-11-02 | 1,863 | 1,892 | 1,800 | 1,802 | 17,000 | 1,802 |
| 2015-10-30 | 1,873 | 1,898 | 1,862 | 1,863 | 25,100 | 1,863 |
| 2015-10-29 | 1,951 | 1,957 | 1,860 | 1,889 | 46,100 | 1,889 |
| 2015-10-28 | 1,951 | 1,972 | 1,914 | 1,951 | 16,100 | 1,951 |
| 2015-10-27 | 1,970 | 1,981 | 1,962 | 1,971 | 6,300 | 1,971 |
| 2015-10-26 | 1,977 | 1,983 | 1,965 | 1,973 | 5,300 | 1,973 |
| 2015-10-23 | 1,975 | 1,985 | 1,970 | 1,977 | 9,400 | 1,977 |
| 2015-10-22 | 1,976 | 1,985 | 1,962 | 1,971 | 10,700 | 1,971 |
| 2015-10-21 | 1,961 | 1,985 | 1,953 | 1,985 | 8,500 | 1,985 |
| 2015-10-20 | 1,964 | 1,964 | 1,933 | 1,951 | 6,800 | 1,951 |
| 2015-10-19 | 1,946 | 1,985 | 1,945 | 1,978 | 2,800 | 1,978 |
| 2015-10-16 | 1,990 | 1,990 | 1,937 | 1,941 | 10,400 | 1,941 |
| 2015-10-15 | 1,941 | 1,997 | 1,941 | 1,990 | 8,700 | 1,990 |
| 2015-10-14 | 1,918 | 1,977 | 1,910 | 1,948 | 14,300 | 1,948 |
| 2015-10-13 | 1,988 | 1,993 | 1,933 | 1,958 | 14,900 | 1,958 |
| 2015-10-09 | 1,925 | 1,970 | 1,906 | 1,965 | 19,700 | 1,965 |
| 2015-10-08 | 1,879 | 1,979 | 1,875 | 1,925 | 33,800 | 1,925 |
| 2015-10-07 | 1,847 | 1,880 | 1,830 | 1,871 | 13,400 | 1,871 |
| 2015-10-06 | 1,841 | 1,847 | 1,812 | 1,840 | 16,200 | 1,840 |
| 2015-10-05 | 1,813 | 1,839 | 1,797 | 1,801 | 9,500 | 1,801 |
| 2015-10-02 | 1,831 | 1,831 | 1,789 | 1,804 | 10,100 | 1,804 |
| 2015-10-01 | 1,810 | 1,838 | 1,800 | 1,831 | 16,600 | 1,831 |
| 2015-09-30 | 1,805 | 1,805 | 1,755 | 1,791 | 17,700 | 1,791 |
| 2015-09-29 | 1,767 | 1,811 | 1,758 | 1,811 | 56,900 | 1,811 |
| 2015-09-28 | 1,778 | 1,791 | 1,753 | 1,773 | 11,100 | 1,773 |
| 2015-09-25 | 1,784 | 1,809 | 1,780 | 1,802 | 19,100 | 1,802 |
| 2015-09-24 | 1,723 | 1,759 | 1,719 | 1,731 | 18,300 | 1,731 |
| 2015-09-18 | 1,737 | 1,777 | 1,714 | 1,740 | 12,600 | 1,740 |
| 2015-09-17 | 1,714 | 1,758 | 1,714 | 1,750 | 7,200 | 1,750 |
| 2015-09-16 | 1,750 | 1,809 | 1,709 | 1,728 | 11,600 | 1,728 |
| 2015-09-15 | 1,690 | 1,836 | 1,690 | 1,739 | 28,300 | 1,739 |
| 2015-09-14 | 1,705 | 1,705 | 1,641 | 1,650 | 19,600 | 1,650 |
| 2015-09-11 | 1,682 | 1,712 | 1,682 | 1,692 | 23,900 | 1,692 |
| 2015-09-10 | 1,746 | 1,746 | 1,683 | 1,712 | 13,500 | 1,712 |
| 2015-09-09 | 1,702 | 1,744 | 1,689 | 1,729 | 26,000 | 1,729 |
| 2015-09-08 | 1,733 | 1,769 | 1,644 | 1,648 | 19,800 | 1,648 |
| 2015-09-07 | 1,735 | 1,779 | 1,731 | 1,740 | 7,500 | 1,740 |
| 2015-09-04 | 1,802 | 1,821 | 1,750 | 1,753 | 11,300 | 1,753 |
| 2015-09-03 | 1,771 | 1,822 | 1,761 | 1,795 | 11,500 | 1,795 |
| 2015-09-02 | 1,780 | 1,819 | 1,744 | 1,759 | 13,300 | 1,759 |
| 2015-09-01 | 1,806 | 1,834 | 1,772 | 1,806 | 27,700 | 1,806 |
| 2015-08-31 | 1,822 | 1,822 | 1,791 | 1,811 | 10,200 | 1,811 |
| 2015-08-28 | 1,811 | 1,833 | 1,788 | 1,805 | 9,600 | 1,805 |
| 2015-08-27 | 1,779 | 1,813 | 1,770 | 1,771 | 17,500 | 1,771 |
| 2015-08-26 | 1,710 | 1,754 | 1,680 | 1,750 | 25,900 | 1,750 |
| 2015-08-25 | 1,734 | 1,780 | 1,685 | 1,691 | 31,400 | 1,691 |
| 2015-08-24 | 1,783 | 1,820 | 1,715 | 1,717 | 30,600 | 1,717 |
| 2015-08-21 | 1,889 | 1,940 | 1,821 | 1,823 | 29,400 | 1,823 |
| 2015-08-20 | 1,950 | 1,950 | 1,903 | 1,911 | 56,000 | 1,911 |
| 2015-08-19 | 1,975 | 1,975 | 1,936 | 1,954 | 16,200 | 1,954 |
| 2015-08-18 | 2,006 | 2,019 | 1,972 | 1,975 | 16,800 | 1,975 |
| 2015-08-17 | 2,015 | 2,017 | 2,006 | 2,011 | 5,900 | 2,011 |
| 2015-08-14 | 2,024 | 2,038 | 2,013 | 2,015 | 18,000 | 2,015 |
| 2015-08-13 | 2,008 | 2,039 | 2,007 | 2,024 | 17,400 | 2,024 |
| 2015-08-12 | 2,026 | 2,030 | 2,011 | 2,026 | 7,500 | 2,026 |
| 2015-08-11 | 2,025 | 2,058 | 2,014 | 2,026 | 11,000 | 2,026 |
| 2015-08-10 | 2,031 | 2,031 | 1,994 | 2,011 | 14,100 | 2,011 |
| 2015-08-07 | 2,026 | 2,055 | 2,010 | 2,021 | 18,000 | 2,021 |
| 2015-08-06 | 2,032 | 2,065 | 2,016 | 2,041 | 15,400 | 2,041 |
| 2015-08-05 | 2,088 | 2,088 | 1,985 | 2,026 | 33,500 | 2,026 |
| 2015-08-04 | 2,010 | 2,018 | 1,980 | 1,995 | 8,300 | 1,995 |
| 2015-08-03 | 2,027 | 2,033 | 1,998 | 1,998 | 7,000 | 1,998 |
| 2015-07-31 | 2,022 | 2,066 | 1,999 | 2,040 | 42,100 | 2,040 |
| 2015-07-30 | 1,982 | 2,026 | 1,982 | 1,986 | 8,100 | 1,986 |
| 2015-07-29 | 1,979 | 1,990 | 1,969 | 1,980 | 10,500 | 1,980 |
| 2015-07-28 | 1,980 | 1,995 | 1,964 | 1,968 | 11,700 | 1,968 |
| 2015-07-27 | 2,023 | 2,034 | 1,959 | 1,980 | 22,800 | 1,980 |
| 2015-07-24 | 2,099 | 2,099 | 2,034 | 2,036 | 15,000 | 2,036 |
| 2015-07-23 | 2,063 | 2,067 | 2,040 | 2,064 | 19,100 | 2,064 |
| 2015-07-22 | 2,042 | 2,059 | 2,033 | 2,052 | 8,400 | 2,052 |
| 2015-07-21 | 2,030 | 2,063 | 2,021 | 2,040 | 18,500 | 2,040 |
| 2015-07-17 | 2,105 | 2,105 | 2,028 | 2,043 | 13,300 | 2,043 |
| 2015-07-16 | 2,061 | 2,067 | 2,023 | 2,055 | 28,100 | 2,055 |
| 2015-07-15 | 2,069 | 2,077 | 2,026 | 2,040 | 10,600 | 2,040 |
| 2015-07-14 | 2,027 | 2,057 | 2,025 | 2,047 | 15,100 | 2,047 |
| 2015-07-13 | 2,026 | 2,075 | 2,005 | 2,032 | 12,100 | 2,032 |
| 2015-07-10 | 2,095 | 2,095 | 2,005 | 2,026 | 13,600 | 2,026 |
| 2015-07-09 | 1,998 | 2,043 | 1,989 | 2,043 | 17,500 | 2,043 |
| 2015-07-08 | 2,106 | 2,138 | 2,048 | 2,048 | 11,100 | 2,048 |
| 2015-07-07 | 2,135 | 2,139 | 2,112 | 2,115 | 5,800 | 2,115 |
| 2015-07-06 | 2,147 | 2,172 | 2,106 | 2,122 | 14,400 | 2,122 |
| 2015-07-03 | 2,255 | 2,255 | 2,150 | 2,171 | 11,800 | 2,171 |
| 2015-07-02 | 2,275 | 2,330 | 2,222 | 2,255 | 39,200 | 2,255 |
| 2015-07-01 | 2,187 | 2,256 | 2,181 | 2,241 | 26,500 | 2,241 |
| 2015-06-30 | 2,124 | 2,199 | 2,124 | 2,188 | 17,300 | 2,188 |
| 2015-06-29 | 2,104 | 2,159 | 2,104 | 2,127 | 16,000 | 2,127 |
| 2015-06-26 | 2,147 | 2,165 | 2,120 | 2,146 | 12,100 | 2,146 |
| 2015-06-25 | 2,165 | 2,175 | 2,133 | 2,133 | 16,600 | 2,133 |
| 2015-06-24 | 2,092 | 2,150 | 2,080 | 2,142 | 41,600 | 2,142 |
| 2015-06-23 | 2,089 | 2,097 | 2,066 | 2,090 | 11,000 | 2,090 |
| 2015-06-22 | 2,053 | 2,079 | 2,034 | 2,064 | 11,300 | 2,064 |
| 2015-06-19 | 2,044 | 2,078 | 2,044 | 2,067 | 7,400 | 2,067 |
| 2015-06-18 | 2,067 | 2,067 | 2,049 | 2,049 | 5,200 | 2,049 |
| 2015-06-17 | 2,068 | 2,088 | 2,046 | 2,066 | 9,500 | 2,066 |
| 2015-06-16 | 2,108 | 2,113 | 2,067 | 2,068 | 8,900 | 2,068 |
| 2015-06-15 | 2,125 | 2,139 | 2,080 | 2,086 | 22,400 | 2,086 |
| 2015-06-12 | 2,073 | 2,080 | 2,030 | 2,075 | 45,600 | 2,075 |
| 2015-06-11 | 2,050 | 2,051 | 2,014 | 2,028 | 14,700 | 2,028 |
| 2015-06-10 | 2,078 | 2,078 | 2,030 | 2,030 | 20,300 | 2,030 |
| 2015-06-09 | 2,080 | 2,087 | 2,032 | 2,035 | 17,500 | 2,035 |
| 2015-06-08 | 2,119 | 2,130 | 2,102 | 2,102 | 9,200 | 2,102 |
| 2015-06-05 | 2,140 | 2,154 | 2,125 | 2,126 | 12,200 | 2,126 |
| 2015-06-04 | 2,152 | 2,178 | 2,135 | 2,163 | 14,800 | 2,163 |
| 2015-06-03 | 2,207 | 2,212 | 2,125 | 2,170 | 30,600 | 2,170 |
| 2015-06-02 | 2,150 | 2,278 | 2,150 | 2,238 | 87,100 | 2,238 |
| 2015-06-01 | 2,043 | 2,109 | 2,034 | 2,097 | 30,000 | 2,097 |
| 2015-05-29 | 2,070 | 2,080 | 2,011 | 2,043 | 28,100 | 2,043 |
| 2015-05-28 | 2,100 | 2,107 | 2,054 | 2,070 | 39,400 | 2,070 |
| 2015-05-27 | 2,074 | 2,099 | 2,073 | 2,093 | 12,500 | 2,093 |
| 2015-05-26 | 2,078 | 2,089 | 2,074 | 2,085 | 23,700 | 2,085 |
| 2015-05-25 | 2,052 | 2,070 | 2,047 | 2,069 | 29,200 | 2,069 |
| 2015-05-22 | 2,049 | 2,050 | 2,004 | 2,032 | 31,800 | 2,032 |
| 2015-05-21 | 2,039 | 2,050 | 2,027 | 2,042 | 17,800 | 2,042 |
| 2015-05-20 | 2,039 | 2,039 | 2,012 | 2,027 | 8,300 | 2,027 |
| 2015-05-19 | 2,020 | 2,027 | 2,012 | 2,027 | 17,200 | 2,027 |
| 2015-05-18 | 2,010 | 2,020 | 2,002 | 2,020 | 18,400 | 2,020 |
| 2015-05-15 | 2,015 | 2,026 | 2,006 | 2,019 | 9,700 | 2,019 |
| 2015-05-14 | 2,029 | 2,029 | 2,011 | 2,016 | 9,300 | 2,016 |
| 2015-05-13 | 2,036 | 2,040 | 2,023 | 2,037 | 9,800 | 2,037 |
| 2015-05-12 | 2,040 | 2,044 | 2,030 | 2,040 | 15,700 | 2,040 |
| 2015-05-11 | 2,039 | 2,058 | 2,027 | 2,049 | 23,700 | 2,049 |
| 2015-05-08 | 2,036 | 2,041 | 2,012 | 2,034 | 17,900 | 2,034 |
| 2015-05-07 | 1,976 | 2,049 | 1,976 | 2,042 | 61,400 | 2,042 |
| 2015-05-01 | 1,982 | 2,020 | 1,975 | 2,003 | 48,900 | 2,003 |
| 2015-04-30 | 1,991 | 2,003 | 1,980 | 1,999 | 15,800 | 1,999 |
| 2015-04-28 | 2,000 | 2,009 | 1,988 | 2,006 | 16,100 | 2,006 |
| 2015-04-27 | 2,005 | 2,021 | 1,990 | 2,000 | 20,100 | 2,000 |
| 2015-04-24 | 1,991 | 1,993 | 1,965 | 1,985 | 16,000 | 1,985 |
| 2015-04-23 | 1,981 | 2,000 | 1,969 | 1,981 | 17,800 | 1,981 |
| 2015-04-22 | 1,953 | 1,999 | 1,953 | 1,981 | 23,200 | 1,981 |
| 2015-04-21 | 1,986 | 1,995 | 1,960 | 1,965 | 16,300 | 1,965 |
| 2015-04-20 | 2,033 | 2,033 | 1,971 | 2,007 | 32,300 | 2,007 |
| 2015-04-17 | 1,985 | 2,055 | 1,955 | 2,041 | 69,100 | 2,041 |
| 2015-04-16 | 1,972 | 2,020 | 1,932 | 2,004 | 41,700 | 2,004 |
| 2015-04-15 | 1,944 | 1,974 | 1,915 | 1,958 | 29,900 | 1,958 |
| 2015-04-14 | 1,959 | 1,959 | 1,909 | 1,949 | 12,700 | 1,949 |
| 2015-04-13 | 1,910 | 1,955 | 1,905 | 1,944 | 38,900 | 1,944 |
| 2015-04-10 | 1,895 | 1,921 | 1,887 | 1,909 | 33,200 | 1,909 |
| 2015-04-09 | 1,865 | 1,905 | 1,853 | 1,896 | 40,200 | 1,896 |
| 2015-04-08 | 1,860 | 1,885 | 1,855 | 1,859 | 38,400 | 1,859 |
| 2015-04-07 | 1,851 | 1,863 | 1,846 | 1,848 | 6,300 | 1,848 |
| 2015-04-06 | 1,863 | 1,863 | 1,844 | 1,853 | 8,800 | 1,853 |
| 2015-04-03 | 1,873 | 1,880 | 1,845 | 1,876 | 16,500 | 1,876 |
| 2015-04-02 | 1,862 | 1,872 | 1,847 | 1,850 | 22,100 | 1,850 |
| 2015-04-01 | 1,844 | 1,869 | 1,837 | 1,846 | 30,600 | 1,846 |
| 2015-03-31 | 1,848 | 1,860 | 1,841 | 1,847 | 16,000 | 1,847 |
| 2015-03-30 | 1,846 | 1,855 | 1,844 | 1,848 | 14,800 | 1,848 |
| 2015-03-27 | 1,845 | 1,862 | 1,801 | 1,846 | 35,400 | 1,846 |
| 2015-03-26 | 1,850 | 1,857 | 1,844 | 1,847 | 17,600 | 1,847 |
| 2015-03-25 | 1,845 | 1,860 | 1,840 | 1,851 | 23,300 | 1,851 |
| 2015-03-24 | 1,820 | 1,835 | 1,820 | 1,835 | 15,100 | 1,835 |
| 2015-03-23 | 1,815 | 1,825 | 1,806 | 1,824 | 24,600 | 1,824 |
| 2015-03-20 | 1,808 | 1,825 | 1,808 | 1,815 | 35,000 | 1,815 |
| 2015-03-19 | 1,810 | 1,820 | 1,807 | 1,808 | 9,900 | 1,808 |
| 2015-03-18 | 1,809 | 1,810 | 1,802 | 1,806 | 7,200 | 1,806 |
| 2015-03-17 | 1,820 | 1,820 | 1,796 | 1,802 | 12,700 | 1,802 |
| 2015-03-16 | 1,803 | 1,810 | 1,802 | 1,805 | 6,600 | 1,805 |
| 2015-03-13 | 1,839 | 1,839 | 1,805 | 1,808 | 31,500 | 1,808 |
| 2015-03-12 | 1,815 | 1,827 | 1,797 | 1,818 | 15,400 | 1,818 |
| 2015-03-11 | 1,800 | 1,812 | 1,797 | 1,798 | 9,600 | 1,798 |
| 2015-03-10 | 1,827 | 1,827 | 1,795 | 1,811 | 13,000 | 1,811 |
| 2015-03-09 | 1,820 | 1,820 | 1,796 | 1,807 | 19,900 | 1,807 |
| 2015-03-06 | 1,823 | 1,834 | 1,816 | 1,833 | 6,500 | 1,833 |
| 2015-03-05 | 1,825 | 1,833 | 1,811 | 1,824 | 6,900 | 1,824 |
| 2015-03-04 | 1,839 | 1,839 | 1,804 | 1,810 | 10,100 | 1,810 |
| 2015-03-03 | 1,862 | 1,862 | 1,782 | 1,824 | 20,000 | 1,824 |
| 2015-03-02 | 1,837 | 1,865 | 1,837 | 1,848 | 5,200 | 1,848 |
| 2015-02-27 | 1,848 | 1,857 | 1,836 | 1,849 | 9,100 | 1,849 |
| 2015-02-26 | 1,861 | 1,875 | 1,840 | 1,846 | 24,500 | 1,846 |
| 2015-02-25 | 1,874 | 1,875 | 1,840 | 1,842 | 31,000 | 1,842 |
| 2015-02-24 | 1,854 | 1,870 | 1,849 | 1,859 | 19,000 | 1,859 |
| 2015-02-23 | 1,848 | 1,850 | 1,825 | 1,835 | 16,300 | 1,835 |
| 2015-02-20 | 1,829 | 1,846 | 1,826 | 1,835 | 14,600 | 1,835 |
| 2015-02-19 | 1,822 | 1,833 | 1,819 | 1,825 | 19,800 | 1,825 |
| 2015-02-18 | 1,827 | 1,840 | 1,810 | 1,821 | 36,300 | 1,821 |
| 2015-02-17 | 1,857 | 1,863 | 1,802 | 1,806 | 37,600 | 1,806 |
| 2015-02-16 | 1,874 | 1,874 | 1,853 | 1,856 | 12,500 | 1,856 |
| 2015-02-13 | 1,865 | 1,877 | 1,855 | 1,871 | 8,700 | 1,871 |
| 2015-02-12 | 1,855 | 1,883 | 1,847 | 1,865 | 14,900 | 1,865 |
| 2015-02-10 | 1,869 | 1,885 | 1,820 | 1,844 | 7,500 | 1,844 |
| 2015-02-09 | 1,851 | 1,869 | 1,821 | 1,863 | 10,300 | 1,863 |
| 2015-02-06 | 1,835 | 1,840 | 1,815 | 1,826 | 6,500 | 1,826 |
| 2015-02-05 | 1,816 | 1,839 | 1,800 | 1,828 | 17,500 | 1,828 |
| 2015-02-04 | 1,812 | 1,855 | 1,812 | 1,854 | 8,500 | 1,854 |
| 2015-02-03 | 1,848 | 1,852 | 1,800 | 1,812 | 10,400 | 1,812 |
| 2015-02-02 | 1,833 | 1,864 | 1,824 | 1,848 | 8,200 | 1,848 |
| 2015-01-30 | 1,863 | 1,865 | 1,836 | 1,853 | 9,100 | 1,853 |
| 2015-01-29 | 1,863 | 1,863 | 1,844 | 1,845 | 6,800 | 1,845 |
| 2015-01-28 | 1,838 | 1,865 | 1,838 | 1,863 | 9,400 | 1,863 |
| 2015-01-27 | 1,845 | 1,863 | 1,836 | 1,863 | 11,500 | 1,863 |
| 2015-01-26 | 1,820 | 1,850 | 1,820 | 1,850 | 5,300 | 1,850 |
| 2015-01-23 | 1,851 | 1,851 | 1,829 | 1,844 | 9,000 | 1,844 |
| 2015-01-22 | 1,840 | 1,853 | 1,820 | 1,837 | 14,200 | 1,837 |
| 2015-01-21 | 1,889 | 1,889 | 1,831 | 1,840 | 17,200 | 1,840 |
| 2015-01-20 | 1,864 | 1,888 | 1,854 | 1,888 | 11,500 | 1,888 |
| 2015-01-19 | 1,868 | 1,876 | 1,852 | 1,861 | 11,100 | 1,861 |
| 2015-01-16 | 1,864 | 1,902 | 1,861 | 1,874 | 10,900 | 1,874 |
| 2015-01-15 | 1,883 | 1,902 | 1,883 | 1,897 | 6,400 | 1,897 |
| 2015-01-14 | 1,901 | 1,904 | 1,866 | 1,883 | 13,100 | 1,883 |
| 2015-01-13 | 1,917 | 1,917 | 1,883 | 1,904 | 14,000 | 1,904 |
| 2015-01-09 | 1,905 | 1,925 | 1,905 | 1,914 | 12,700 | 1,914 |
| 2015-01-08 | 1,888 | 1,921 | 1,888 | 1,911 | 17,400 | 1,911 |
| 2015-01-07 | 1,901 | 1,915 | 1,887 | 1,891 | 15,900 | 1,891 |
| 2015-01-06 | 1,914 | 1,938 | 1,911 | 1,937 | 21,900 | 1,937 |
| 2015-01-05 | 1,897 | 1,947 | 1,897 | 1,933 | 6,900 | 1,933 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
