6736 サン電子(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 | 639 | 670 | 639 | 665 | 180,900 | 665 |
| 2015-12-29 | 627 | 645 | 627 | 639 | 243,300 | 639 |
| 2015-12-28 | 608 | 632 | 608 | 627 | 260,400 | 627 |
| 2015-12-25 | 600 | 633 | 595 | 608 | 414,600 | 608 |
| 2015-12-24 | 628 | 631 | 599 | 605 | 358,900 | 605 |
| 2015-12-22 | 640 | 646 | 633 | 633 | 189,300 | 633 |
| 2015-12-21 | 660 | 660 | 635 | 639 | 216,300 | 639 |
| 2015-12-18 | 666 | 673 | 660 | 670 | 263,700 | 670 |
| 2015-12-17 | 668 | 681 | 668 | 674 | 205,700 | 674 |
| 2015-12-16 | 671 | 684 | 660 | 668 | 212,500 | 668 |
| 2015-12-15 | 690 | 691 | 659 | 663 | 312,000 | 663 |
| 2015-12-14 | 692 | 696 | 677 | 693 | 310,400 | 693 |
| 2015-12-11 | 712 | 717 | 706 | 707 | 125,100 | 707 |
| 2015-12-10 | 720 | 724 | 709 | 716 | 179,500 | 716 |
| 2015-12-09 | 722 | 729 | 718 | 724 | 96,900 | 724 |
| 2015-12-08 | 731 | 735 | 720 | 724 | 117,100 | 724 |
| 2015-12-07 | 729 | 734 | 725 | 731 | 84,700 | 731 |
| 2015-12-04 | 726 | 726 | 719 | 723 | 96,000 | 723 |
| 2015-12-03 | 732 | 740 | 722 | 730 | 77,600 | 730 |
| 2015-12-02 | 727 | 744 | 727 | 736 | 133,100 | 736 |
| 2015-12-01 | 713 | 735 | 713 | 725 | 102,900 | 725 |
| 2015-11-30 | 726 | 728 | 711 | 713 | 180,200 | 713 |
| 2015-11-27 | 730 | 736 | 716 | 725 | 149,900 | 725 |
| 2015-11-26 | 736 | 759 | 728 | 732 | 242,200 | 732 |
| 2015-11-25 | 714 | 750 | 712 | 741 | 490,500 | 741 |
| 2015-11-24 | 705 | 718 | 698 | 710 | 269,000 | 710 |
| 2015-11-20 | 723 | 723 | 701 | 708 | 189,000 | 708 |
| 2015-11-19 | 717 | 724 | 713 | 718 | 135,500 | 718 |
| 2015-11-18 | 714 | 728 | 709 | 718 | 179,400 | 718 |
| 2015-11-17 | 701 | 721 | 701 | 709 | 227,800 | 709 |
| 2015-11-16 | 713 | 716 | 701 | 705 | 109,600 | 705 |
| 2015-11-13 | 728 | 728 | 709 | 716 | 227,700 | 716 |
| 2015-11-12 | 731 | 733 | 712 | 723 | 149,700 | 723 |
| 2015-11-11 | 729 | 744 | 729 | 730 | 134,400 | 730 |
| 2015-11-10 | 725 | 749 | 725 | 735 | 119,800 | 735 |
| 2015-11-09 | 740 | 741 | 710 | 740 | 244,000 | 740 |
| 2015-11-06 | 727 | 745 | 706 | 741 | 233,400 | 741 |
| 2015-11-05 | 728 | 759 | 728 | 733 | 247,000 | 733 |
| 2015-11-04 | 733 | 742 | 720 | 734 | 214,900 | 734 |
| 2015-11-02 | 723 | 735 | 723 | 726 | 167,700 | 726 |
| 2015-10-30 | 721 | 746 | 720 | 742 | 207,400 | 742 |
| 2015-10-29 | 743 | 743 | 721 | 725 | 235,000 | 725 |
| 2015-10-28 | 750 | 760 | 734 | 735 | 301,500 | 735 |
| 2015-10-27 | 747 | 772 | 746 | 751 | 393,200 | 751 |
| 2015-10-26 | 740 | 768 | 738 | 754 | 482,700 | 754 |
| 2015-10-23 | 750 | 762 | 725 | 734 | 597,200 | 734 |
| 2015-10-22 | 721 | 764 | 717 | 752 | 1,180,000 | 752 |
| 2015-10-21 | 700 | 729 | 696 | 720 | 951,300 | 720 |
| 2015-10-20 | 709 | 718 | 686 | 690 | 1,283,500 | 690 |
| 2015-10-19 | 736 | 737 | 702 | 710 | 1,507,000 | 710 |
| 2015-10-16 | 768 | 770 | 735 | 740 | 1,173,000 | 740 |
| 2015-10-15 | 780 | 786 | 760 | 760 | 1,031,300 | 760 |
| 2015-10-14 | 822 | 824 | 769 | 788 | 1,543,300 | 788 |
| 2015-10-13 | 820 | 837 | 804 | 820 | 1,772,200 | 820 |
| 2015-10-09 | 850 | 851 | 835 | 835 | 1,704,800 | 835 |
| 2015-10-08 | 985 | 985 | 985 | 985 | 17,100 | 985 |
| 2015-10-07 | 1,278 | 1,298 | 1,269 | 1,285 | 19,600 | 1,285 |
| 2015-10-06 | 1,311 | 1,311 | 1,291 | 1,295 | 13,000 | 1,295 |
| 2015-10-05 | 1,327 | 1,327 | 1,281 | 1,308 | 20,700 | 1,308 |
| 2015-10-02 | 1,276 | 1,320 | 1,273 | 1,310 | 17,100 | 1,310 |
| 2015-10-01 | 1,240 | 1,300 | 1,239 | 1,294 | 47,800 | 1,294 |
| 2015-09-30 | 1,220 | 1,298 | 1,210 | 1,298 | 48,500 | 1,298 |
| 2015-09-29 | 1,252 | 1,254 | 1,216 | 1,220 | 31,900 | 1,220 |
| 2015-09-28 | 1,265 | 1,287 | 1,245 | 1,270 | 14,100 | 1,270 |
| 2015-09-25 | 1,231 | 1,287 | 1,231 | 1,265 | 21,300 | 1,265 |
| 2015-09-24 | 1,275 | 1,275 | 1,230 | 1,230 | 56,600 | 1,230 |
| 2015-09-18 | 1,300 | 1,300 | 1,276 | 1,287 | 37,000 | 1,287 |
| 2015-09-17 | 1,319 | 1,319 | 1,280 | 1,310 | 36,300 | 1,310 |
| 2015-09-16 | 1,295 | 1,301 | 1,284 | 1,300 | 33,100 | 1,300 |
| 2015-09-15 | 1,309 | 1,311 | 1,281 | 1,295 | 24,800 | 1,295 |
| 2015-09-14 | 1,310 | 1,313 | 1,280 | 1,302 | 25,500 | 1,302 |
| 2015-09-11 | 1,295 | 1,309 | 1,229 | 1,302 | 88,300 | 1,302 |
| 2015-09-10 | 1,238 | 1,317 | 1,238 | 1,285 | 92,300 | 1,285 |
| 2015-09-09 | 1,264 | 1,289 | 1,213 | 1,237 | 71,700 | 1,237 |
| 2015-09-08 | 1,265 | 1,323 | 1,250 | 1,250 | 56,800 | 1,250 |
| 2015-09-07 | 1,299 | 1,299 | 1,248 | 1,278 | 43,200 | 1,278 |
| 2015-09-04 | 1,341 | 1,380 | 1,300 | 1,312 | 57,400 | 1,312 |
| 2015-09-03 | 1,347 | 1,365 | 1,318 | 1,340 | 70,000 | 1,340 |
| 2015-09-02 | 1,288 | 1,350 | 1,288 | 1,310 | 91,700 | 1,310 |
| 2015-09-01 | 1,332 | 1,383 | 1,305 | 1,318 | 116,600 | 1,318 |
| 2015-08-31 | 1,310 | 1,387 | 1,270 | 1,362 | 80,300 | 1,362 |
| 2015-08-28 | 1,286 | 1,354 | 1,286 | 1,337 | 98,800 | 1,337 |
| 2015-08-27 | 1,322 | 1,334 | 1,263 | 1,282 | 49,600 | 1,282 |
| 2015-08-26 | 1,212 | 1,285 | 1,200 | 1,262 | 62,700 | 1,262 |
| 2015-08-25 | 1,030 | 1,348 | 1,010 | 1,188 | 161,400 | 1,188 |
| 2015-08-24 | 1,276 | 1,295 | 1,101 | 1,180 | 132,500 | 1,180 |
| 2015-08-21 | 1,278 | 1,370 | 1,278 | 1,329 | 77,400 | 1,329 |
| 2015-08-20 | 1,350 | 1,350 | 1,279 | 1,308 | 76,900 | 1,308 |
| 2015-08-19 | 1,361 | 1,384 | 1,344 | 1,344 | 59,400 | 1,344 |
| 2015-08-18 | 1,390 | 1,404 | 1,360 | 1,367 | 48,300 | 1,367 |
| 2015-08-17 | 1,406 | 1,416 | 1,375 | 1,375 | 36,900 | 1,375 |
| 2015-08-14 | 1,420 | 1,424 | 1,396 | 1,406 | 41,600 | 1,406 |
| 2015-08-13 | 1,410 | 1,420 | 1,401 | 1,407 | 86,800 | 1,407 |
| 2015-08-12 | 1,462 | 1,464 | 1,442 | 1,443 | 62,600 | 1,443 |
| 2015-08-11 | 1,480 | 1,513 | 1,470 | 1,471 | 111,100 | 1,471 |
| 2015-08-10 | 1,460 | 1,530 | 1,431 | 1,515 | 104,900 | 1,515 |
| 2015-08-07 | 1,506 | 1,531 | 1,506 | 1,530 | 52,000 | 1,530 |
| 2015-08-06 | 1,543 | 1,543 | 1,506 | 1,506 | 34,200 | 1,506 |
| 2015-08-05 | 1,538 | 1,549 | 1,506 | 1,513 | 53,200 | 1,513 |
| 2015-08-04 | 1,580 | 1,589 | 1,540 | 1,541 | 29,200 | 1,541 |
| 2015-08-03 | 1,616 | 1,644 | 1,550 | 1,557 | 29,500 | 1,557 |
| 2015-07-31 | 1,625 | 1,643 | 1,615 | 1,615 | 14,700 | 1,615 |
| 2015-07-30 | 1,628 | 1,666 | 1,606 | 1,610 | 17,300 | 1,610 |
| 2015-07-29 | 1,631 | 1,631 | 1,601 | 1,605 | 39,100 | 1,605 |
| 2015-07-28 | 1,635 | 1,635 | 1,617 | 1,634 | 20,000 | 1,634 |
| 2015-07-27 | 1,665 | 1,665 | 1,645 | 1,647 | 26,300 | 1,647 |
| 2015-07-24 | 1,693 | 1,703 | 1,664 | 1,681 | 16,600 | 1,681 |
| 2015-07-23 | 1,713 | 1,727 | 1,685 | 1,693 | 44,100 | 1,693 |
| 2015-07-22 | 1,740 | 1,758 | 1,710 | 1,710 | 20,200 | 1,710 |
| 2015-07-21 | 1,770 | 1,779 | 1,737 | 1,753 | 14,400 | 1,753 |
| 2015-07-17 | 1,784 | 1,784 | 1,760 | 1,777 | 7,100 | 1,777 |
| 2015-07-16 | 1,793 | 1,793 | 1,753 | 1,774 | 19,800 | 1,774 |
| 2015-07-15 | 1,795 | 1,795 | 1,764 | 1,795 | 21,800 | 1,795 |
| 2015-07-14 | 1,799 | 1,799 | 1,751 | 1,780 | 25,000 | 1,780 |
| 2015-07-13 | 1,753 | 1,778 | 1,741 | 1,761 | 23,100 | 1,761 |
| 2015-07-10 | 1,716 | 1,738 | 1,688 | 1,729 | 32,700 | 1,729 |
| 2015-07-09 | 1,686 | 1,718 | 1,619 | 1,718 | 51,500 | 1,718 |
| 2015-07-08 | 1,794 | 1,797 | 1,705 | 1,743 | 27,300 | 1,743 |
| 2015-07-07 | 1,795 | 1,798 | 1,791 | 1,795 | 15,600 | 1,795 |
| 2015-07-06 | 1,790 | 1,798 | 1,766 | 1,795 | 30,900 | 1,795 |
| 2015-07-03 | 1,765 | 1,786 | 1,754 | 1,786 | 19,900 | 1,786 |
| 2015-07-02 | 1,760 | 1,785 | 1,754 | 1,785 | 31,000 | 1,785 |
| 2015-07-01 | 1,726 | 1,760 | 1,723 | 1,755 | 16,100 | 1,755 |
| 2015-06-30 | 1,735 | 1,753 | 1,702 | 1,745 | 42,600 | 1,745 |
| 2015-06-29 | 1,708 | 1,729 | 1,676 | 1,717 | 15,000 | 1,717 |
| 2015-06-26 | 1,723 | 1,743 | 1,721 | 1,735 | 15,000 | 1,735 |
| 2015-06-25 | 1,745 | 1,746 | 1,720 | 1,720 | 25,100 | 1,720 |
| 2015-06-24 | 1,752 | 1,764 | 1,745 | 1,745 | 10,400 | 1,745 |
| 2015-06-23 | 1,739 | 1,758 | 1,730 | 1,745 | 18,400 | 1,745 |
| 2015-06-22 | 1,755 | 1,757 | 1,733 | 1,743 | 21,400 | 1,743 |
| 2015-06-19 | 1,747 | 1,755 | 1,742 | 1,753 | 12,000 | 1,753 |
| 2015-06-18 | 1,740 | 1,765 | 1,740 | 1,752 | 5,400 | 1,752 |
| 2015-06-17 | 1,755 | 1,767 | 1,736 | 1,747 | 13,700 | 1,747 |
| 2015-06-16 | 1,750 | 1,778 | 1,731 | 1,735 | 20,500 | 1,735 |
| 2015-06-15 | 1,796 | 1,796 | 1,750 | 1,750 | 14,800 | 1,750 |
| 2015-06-12 | 1,765 | 1,804 | 1,765 | 1,797 | 23,700 | 1,797 |
| 2015-06-11 | 1,771 | 1,778 | 1,745 | 1,775 | 16,200 | 1,775 |
| 2015-06-10 | 1,742 | 1,758 | 1,730 | 1,731 | 39,100 | 1,731 |
| 2015-06-09 | 1,770 | 1,783 | 1,745 | 1,768 | 15,300 | 1,768 |
| 2015-06-08 | 1,755 | 1,810 | 1,755 | 1,775 | 27,200 | 1,775 |
| 2015-06-05 | 1,754 | 1,769 | 1,745 | 1,753 | 29,700 | 1,753 |
| 2015-06-04 | 1,781 | 1,804 | 1,757 | 1,771 | 27,100 | 1,771 |
| 2015-06-03 | 1,752 | 1,788 | 1,752 | 1,781 | 26,900 | 1,781 |
| 2015-06-02 | 1,836 | 1,838 | 1,775 | 1,775 | 50,500 | 1,775 |
| 2015-06-01 | 1,736 | 1,807 | 1,735 | 1,799 | 46,200 | 1,799 |
| 2015-05-29 | 1,715 | 1,741 | 1,713 | 1,736 | 17,400 | 1,736 |
| 2015-05-28 | 1,735 | 1,744 | 1,719 | 1,721 | 19,400 | 1,721 |
| 2015-05-27 | 1,725 | 1,737 | 1,715 | 1,730 | 41,600 | 1,730 |
| 2015-05-26 | 1,730 | 1,740 | 1,712 | 1,726 | 119,300 | 1,726 |
| 2015-05-25 | 1,773 | 1,780 | 1,736 | 1,749 | 58,700 | 1,749 |
| 2015-05-22 | 1,866 | 1,866 | 1,767 | 1,796 | 63,000 | 1,796 |
| 2015-05-21 | 1,935 | 1,935 | 1,831 | 1,849 | 55,400 | 1,849 |
| 2015-05-20 | 1,865 | 1,966 | 1,847 | 1,930 | 151,300 | 1,930 |
| 2015-05-19 | 1,675 | 1,851 | 1,675 | 1,825 | 154,800 | 1,825 |
| 2015-05-18 | 1,671 | 1,690 | 1,603 | 1,650 | 259,700 | 1,650 |
| 2015-05-15 | 1,895 | 1,895 | 1,821 | 1,831 | 43,300 | 1,831 |
| 2015-05-14 | 1,894 | 1,899 | 1,880 | 1,883 | 56,800 | 1,883 |
| 2015-05-13 | 1,870 | 1,895 | 1,870 | 1,875 | 11,900 | 1,875 |
| 2015-05-12 | 1,870 | 1,877 | 1,870 | 1,877 | 21,000 | 1,877 |
| 2015-05-11 | 1,876 | 1,884 | 1,864 | 1,864 | 18,800 | 1,864 |
| 2015-05-08 | 1,868 | 1,889 | 1,866 | 1,876 | 36,600 | 1,876 |
| 2015-05-07 | 1,825 | 1,895 | 1,825 | 1,866 | 41,700 | 1,866 |
| 2015-05-01 | 1,799 | 1,850 | 1,787 | 1,850 | 82,400 | 1,850 |
| 2015-04-30 | 1,805 | 1,805 | 1,759 | 1,798 | 32,700 | 1,798 |
| 2015-04-28 | 1,790 | 1,807 | 1,755 | 1,795 | 42,100 | 1,795 |
| 2015-04-27 | 1,785 | 1,810 | 1,775 | 1,810 | 24,900 | 1,810 |
| 2015-04-24 | 1,773 | 1,802 | 1,773 | 1,795 | 17,100 | 1,795 |
| 2015-04-23 | 1,805 | 1,814 | 1,768 | 1,770 | 24,800 | 1,770 |
| 2015-04-22 | 1,830 | 1,830 | 1,795 | 1,800 | 37,000 | 1,800 |
| 2015-04-21 | 1,818 | 1,851 | 1,791 | 1,840 | 48,400 | 1,840 |
| 2015-04-20 | 1,814 | 1,852 | 1,760 | 1,766 | 40,000 | 1,766 |
| 2015-04-17 | 1,793 | 1,827 | 1,783 | 1,814 | 34,800 | 1,814 |
| 2015-04-16 | 1,849 | 1,858 | 1,819 | 1,833 | 64,600 | 1,833 |
| 2015-04-15 | 1,761 | 1,879 | 1,740 | 1,878 | 95,300 | 1,878 |
| 2015-04-14 | 1,711 | 1,771 | 1,701 | 1,760 | 37,900 | 1,760 |
| 2015-04-13 | 1,654 | 1,749 | 1,652 | 1,737 | 68,800 | 1,737 |
| 2015-04-10 | 1,630 | 1,666 | 1,618 | 1,638 | 49,500 | 1,638 |
| 2015-04-09 | 1,742 | 1,742 | 1,624 | 1,631 | 126,200 | 1,631 |
| 2015-04-08 | 1,648 | 1,648 | 1,610 | 1,622 | 42,000 | 1,622 |
| 2015-04-07 | 1,647 | 1,648 | 1,626 | 1,634 | 26,600 | 1,634 |
| 2015-04-06 | 1,623 | 1,653 | 1,623 | 1,647 | 26,400 | 1,647 |
| 2015-04-03 | 1,625 | 1,635 | 1,623 | 1,625 | 11,400 | 1,625 |
| 2015-04-02 | 1,650 | 1,650 | 1,615 | 1,627 | 20,700 | 1,627 |
| 2015-04-01 | 1,633 | 1,645 | 1,608 | 1,625 | 62,600 | 1,625 |
| 2015-03-31 | 1,650 | 1,657 | 1,638 | 1,645 | 41,700 | 1,645 |
| 2015-03-30 | 1,620 | 1,650 | 1,605 | 1,645 | 32,000 | 1,645 |
| 2015-03-27 | 1,666 | 1,695 | 1,624 | 1,652 | 59,700 | 1,652 |
| 2015-03-26 | 1,640 | 1,689 | 1,640 | 1,676 | 89,100 | 1,676 |
| 2015-03-25 | 1,610 | 1,658 | 1,539 | 1,635 | 285,500 | 1,635 |
| 2015-03-24 | 1,720 | 1,748 | 1,705 | 1,730 | 44,400 | 1,730 |
| 2015-03-23 | 1,752 | 1,761 | 1,724 | 1,734 | 30,900 | 1,734 |
| 2015-03-20 | 1,764 | 1,764 | 1,743 | 1,751 | 13,900 | 1,751 |
| 2015-03-19 | 1,736 | 1,762 | 1,722 | 1,757 | 35,900 | 1,757 |
| 2015-03-18 | 1,755 | 1,758 | 1,721 | 1,723 | 41,300 | 1,723 |
| 2015-03-17 | 1,803 | 1,803 | 1,752 | 1,760 | 18,300 | 1,760 |
| 2015-03-16 | 1,805 | 1,805 | 1,776 | 1,779 | 37,500 | 1,779 |
| 2015-03-13 | 1,750 | 1,778 | 1,735 | 1,778 | 41,500 | 1,778 |
| 2015-03-12 | 1,709 | 1,731 | 1,709 | 1,728 | 18,000 | 1,728 |
| 2015-03-11 | 1,664 | 1,724 | 1,662 | 1,709 | 46,100 | 1,709 |
| 2015-03-10 | 1,696 | 1,696 | 1,679 | 1,680 | 86,100 | 1,680 |
| 2015-03-09 | 1,725 | 1,821 | 1,705 | 1,720 | 68,000 | 1,720 |
| 2015-03-06 | 1,730 | 1,743 | 1,725 | 1,734 | 49,000 | 1,734 |
| 2015-03-05 | 1,730 | 1,745 | 1,730 | 1,732 | 80,900 | 1,732 |
| 2015-03-04 | 1,775 | 1,794 | 1,745 | 1,762 | 42,700 | 1,762 |
| 2015-03-03 | 1,794 | 1,808 | 1,770 | 1,780 | 41,300 | 1,780 |
| 2015-03-02 | 1,781 | 1,815 | 1,769 | 1,769 | 50,500 | 1,769 |
| 2015-02-27 | 1,764 | 1,822 | 1,763 | 1,809 | 72,300 | 1,809 |
| 2015-02-26 | 1,802 | 1,807 | 1,772 | 1,779 | 52,200 | 1,779 |
| 2015-02-25 | 1,800 | 1,828 | 1,743 | 1,820 | 131,800 | 1,820 |
| 2015-02-24 | 1,804 | 1,828 | 1,804 | 1,819 | 57,600 | 1,819 |
| 2015-02-23 | 1,820 | 1,839 | 1,811 | 1,827 | 59,600 | 1,827 |
| 2015-02-20 | 1,849 | 1,876 | 1,804 | 1,814 | 61,300 | 1,814 |
| 2015-02-19 | 1,837 | 1,880 | 1,820 | 1,853 | 137,200 | 1,853 |
| 2015-02-18 | 1,870 | 1,935 | 1,833 | 1,849 | 80,300 | 1,849 |
| 2015-02-17 | 1,861 | 1,874 | 1,844 | 1,860 | 58,200 | 1,860 |
| 2015-02-16 | 1,863 | 1,884 | 1,850 | 1,872 | 26,800 | 1,872 |
| 2015-02-13 | 1,900 | 1,900 | 1,828 | 1,837 | 77,700 | 1,837 |
| 2015-02-12 | 1,874 | 1,893 | 1,861 | 1,871 | 88,800 | 1,871 |
| 2015-02-10 | 1,929 | 1,929 | 1,846 | 1,859 | 118,100 | 1,859 |
| 2015-02-09 | 1,909 | 1,930 | 1,840 | 1,923 | 222,100 | 1,923 |
| 2015-02-06 | 1,780 | 1,828 | 1,766 | 1,789 | 67,100 | 1,789 |
| 2015-02-05 | 1,758 | 1,791 | 1,740 | 1,740 | 66,400 | 1,740 |
| 2015-02-04 | 1,722 | 1,779 | 1,721 | 1,757 | 77,700 | 1,757 |
| 2015-02-03 | 1,785 | 1,825 | 1,719 | 1,733 | 113,700 | 1,733 |
| 2015-02-02 | 1,773 | 1,814 | 1,771 | 1,801 | 99,200 | 1,801 |
| 2015-01-30 | 1,865 | 1,911 | 1,863 | 1,866 | 85,100 | 1,866 |
| 2015-01-29 | 1,881 | 1,895 | 1,815 | 1,855 | 185,000 | 1,855 |
| 2015-01-28 | 1,915 | 1,942 | 1,896 | 1,896 | 127,000 | 1,896 |
| 2015-01-27 | 2,001 | 2,005 | 1,920 | 1,933 | 248,900 | 1,933 |
| 2015-01-26 | 2,058 | 2,080 | 2,002 | 2,018 | 93,100 | 2,018 |
| 2015-01-23 | 2,106 | 2,115 | 2,094 | 2,097 | 40,800 | 2,097 |
| 2015-01-22 | 2,114 | 2,125 | 2,096 | 2,106 | 53,600 | 2,106 |
| 2015-01-21 | 2,095 | 2,125 | 2,092 | 2,114 | 60,700 | 2,114 |
| 2015-01-20 | 2,127 | 2,250 | 2,100 | 2,118 | 233,300 | 2,118 |
| 2015-01-19 | 2,077 | 2,077 | 2,050 | 2,068 | 51,500 | 2,068 |
| 2015-01-16 | 2,046 | 2,100 | 2,046 | 2,084 | 81,700 | 2,084 |
| 2015-01-15 | 1,973 | 2,120 | 1,968 | 2,088 | 168,400 | 2,088 |
| 2015-01-14 | 1,894 | 2,025 | 1,881 | 2,023 | 209,600 | 2,023 |
| 2015-01-13 | 1,845 | 1,890 | 1,844 | 1,875 | 74,600 | 1,875 |
| 2015-01-09 | 1,880 | 1,894 | 1,871 | 1,880 | 79,300 | 1,880 |
| 2015-01-08 | 1,860 | 1,882 | 1,846 | 1,862 | 56,100 | 1,862 |
| 2015-01-07 | 1,855 | 1,894 | 1,855 | 1,878 | 45,200 | 1,878 |
| 2015-01-06 | 1,892 | 1,910 | 1,885 | 1,890 | 46,300 | 1,890 |
| 2015-01-05 | 1,870 | 1,907 | 1,870 | 1,898 | 64,000 | 1,898 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2006-03-28]1株→2株
