6744 能美防災(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 | 1,520 | 1,523 | 1,504 | 1,519 | 11,300 | 1,519 |
| 2015-12-29 | 1,495 | 1,517 | 1,483 | 1,507 | 16,400 | 1,507 |
| 2015-12-28 | 1,496 | 1,515 | 1,489 | 1,505 | 14,600 | 1,505 |
| 2015-12-25 | 1,510 | 1,510 | 1,468 | 1,473 | 25,700 | 1,473 |
| 2015-12-24 | 1,547 | 1,547 | 1,499 | 1,504 | 21,900 | 1,504 |
| 2015-12-22 | 1,515 | 1,520 | 1,496 | 1,509 | 24,300 | 1,509 |
| 2015-12-21 | 1,569 | 1,569 | 1,502 | 1,510 | 49,900 | 1,510 |
| 2015-12-18 | 1,570 | 1,588 | 1,552 | 1,570 | 47,700 | 1,570 |
| 2015-12-17 | 1,567 | 1,593 | 1,562 | 1,564 | 52,100 | 1,564 |
| 2015-12-16 | 1,534 | 1,549 | 1,524 | 1,534 | 48,500 | 1,534 |
| 2015-12-15 | 1,537 | 1,567 | 1,527 | 1,531 | 31,000 | 1,531 |
| 2015-12-14 | 1,531 | 1,552 | 1,524 | 1,542 | 26,200 | 1,542 |
| 2015-12-11 | 1,544 | 1,584 | 1,543 | 1,574 | 57,200 | 1,574 |
| 2015-12-10 | 1,542 | 1,575 | 1,530 | 1,559 | 91,800 | 1,559 |
| 2015-12-09 | 1,557 | 1,560 | 1,520 | 1,538 | 88,600 | 1,538 |
| 2015-12-08 | 1,615 | 1,630 | 1,568 | 1,568 | 49,800 | 1,568 |
| 2015-12-07 | 1,602 | 1,618 | 1,588 | 1,607 | 43,400 | 1,607 |
| 2015-12-04 | 1,601 | 1,613 | 1,579 | 1,593 | 40,700 | 1,593 |
| 2015-12-03 | 1,600 | 1,636 | 1,593 | 1,613 | 72,000 | 1,613 |
| 2015-12-02 | 1,594 | 1,600 | 1,570 | 1,592 | 63,100 | 1,592 |
| 2015-12-01 | 1,575 | 1,595 | 1,570 | 1,586 | 54,100 | 1,586 |
| 2015-11-30 | 1,560 | 1,570 | 1,550 | 1,559 | 48,700 | 1,559 |
| 2015-11-27 | 1,562 | 1,572 | 1,543 | 1,543 | 41,900 | 1,543 |
| 2015-11-26 | 1,550 | 1,575 | 1,545 | 1,546 | 56,900 | 1,546 |
| 2015-11-25 | 1,550 | 1,554 | 1,533 | 1,540 | 46,300 | 1,540 |
| 2015-11-24 | 1,542 | 1,551 | 1,534 | 1,536 | 78,800 | 1,536 |
| 2015-11-20 | 1,517 | 1,546 | 1,516 | 1,533 | 57,500 | 1,533 |
| 2015-11-19 | 1,488 | 1,520 | 1,474 | 1,504 | 99,000 | 1,504 |
| 2015-11-18 | 1,460 | 1,476 | 1,457 | 1,461 | 21,400 | 1,461 |
| 2015-11-17 | 1,451 | 1,458 | 1,444 | 1,453 | 34,400 | 1,453 |
| 2015-11-16 | 1,420 | 1,435 | 1,413 | 1,431 | 20,800 | 1,431 |
| 2015-11-13 | 1,440 | 1,461 | 1,428 | 1,436 | 33,500 | 1,436 |
| 2015-11-12 | 1,450 | 1,461 | 1,438 | 1,452 | 55,600 | 1,452 |
| 2015-11-11 | 1,450 | 1,454 | 1,441 | 1,444 | 61,800 | 1,444 |
| 2015-11-10 | 1,491 | 1,491 | 1,457 | 1,464 | 71,300 | 1,464 |
| 2015-11-09 | 1,507 | 1,518 | 1,490 | 1,499 | 81,800 | 1,499 |
| 2015-11-06 | 1,524 | 1,524 | 1,470 | 1,478 | 50,000 | 1,478 |
| 2015-11-05 | 1,538 | 1,538 | 1,476 | 1,477 | 66,900 | 1,477 |
| 2015-11-04 | 1,480 | 1,530 | 1,480 | 1,525 | 68,700 | 1,525 |
| 2015-11-02 | 1,496 | 1,496 | 1,462 | 1,485 | 61,700 | 1,485 |
| 2015-10-30 | 1,486 | 1,527 | 1,473 | 1,506 | 98,300 | 1,506 |
| 2015-10-29 | 1,440 | 1,488 | 1,435 | 1,475 | 220,300 | 1,475 |
| 2015-10-28 | 1,430 | 1,440 | 1,416 | 1,438 | 30,500 | 1,438 |
| 2015-10-27 | 1,467 | 1,470 | 1,432 | 1,434 | 42,300 | 1,434 |
| 2015-10-26 | 1,441 | 1,460 | 1,429 | 1,457 | 69,200 | 1,457 |
| 2015-10-23 | 1,437 | 1,437 | 1,396 | 1,409 | 41,700 | 1,409 |
| 2015-10-22 | 1,431 | 1,445 | 1,403 | 1,407 | 32,800 | 1,407 |
| 2015-10-21 | 1,402 | 1,432 | 1,392 | 1,431 | 59,300 | 1,431 |
| 2015-10-20 | 1,410 | 1,414 | 1,393 | 1,402 | 22,500 | 1,402 |
| 2015-10-19 | 1,391 | 1,399 | 1,376 | 1,392 | 26,700 | 1,392 |
| 2015-10-16 | 1,415 | 1,415 | 1,386 | 1,396 | 41,100 | 1,396 |
| 2015-10-15 | 1,371 | 1,418 | 1,371 | 1,405 | 39,600 | 1,405 |
| 2015-10-14 | 1,372 | 1,393 | 1,343 | 1,372 | 54,600 | 1,372 |
| 2015-10-13 | 1,403 | 1,424 | 1,371 | 1,383 | 54,400 | 1,383 |
| 2015-10-09 | 1,443 | 1,448 | 1,402 | 1,420 | 57,300 | 1,420 |
| 2015-10-08 | 1,393 | 1,429 | 1,389 | 1,429 | 69,400 | 1,429 |
| 2015-10-07 | 1,366 | 1,410 | 1,366 | 1,400 | 41,600 | 1,400 |
| 2015-10-06 | 1,349 | 1,377 | 1,346 | 1,366 | 49,800 | 1,366 |
| 2015-10-05 | 1,318 | 1,339 | 1,305 | 1,335 | 38,300 | 1,335 |
| 2015-10-02 | 1,293 | 1,306 | 1,276 | 1,288 | 46,400 | 1,288 |
| 2015-10-01 | 1,310 | 1,329 | 1,296 | 1,306 | 34,100 | 1,306 |
| 2015-09-30 | 1,300 | 1,325 | 1,283 | 1,297 | 32,300 | 1,297 |
| 2015-09-29 | 1,294 | 1,306 | 1,277 | 1,281 | 38,000 | 1,281 |
| 2015-09-28 | 1,324 | 1,343 | 1,309 | 1,322 | 24,000 | 1,322 |
| 2015-09-25 | 1,308 | 1,334 | 1,277 | 1,334 | 49,000 | 1,334 |
| 2015-09-24 | 1,348 | 1,348 | 1,284 | 1,288 | 70,800 | 1,288 |
| 2015-09-18 | 1,342 | 1,367 | 1,339 | 1,359 | 28,600 | 1,359 |
| 2015-09-17 | 1,340 | 1,368 | 1,340 | 1,353 | 27,500 | 1,353 |
| 2015-09-16 | 1,345 | 1,368 | 1,339 | 1,354 | 19,300 | 1,354 |
| 2015-09-15 | 1,342 | 1,369 | 1,335 | 1,335 | 16,700 | 1,335 |
| 2015-09-14 | 1,351 | 1,367 | 1,332 | 1,338 | 21,900 | 1,338 |
| 2015-09-11 | 1,329 | 1,360 | 1,329 | 1,351 | 52,400 | 1,351 |
| 2015-09-10 | 1,348 | 1,362 | 1,318 | 1,359 | 27,000 | 1,359 |
| 2015-09-09 | 1,340 | 1,353 | 1,316 | 1,348 | 37,900 | 1,348 |
| 2015-09-08 | 1,336 | 1,350 | 1,300 | 1,301 | 22,200 | 1,301 |
| 2015-09-07 | 1,333 | 1,356 | 1,315 | 1,330 | 23,700 | 1,330 |
| 2015-09-04 | 1,394 | 1,394 | 1,313 | 1,342 | 69,000 | 1,342 |
| 2015-09-03 | 1,390 | 1,414 | 1,378 | 1,387 | 41,600 | 1,387 |
| 2015-09-02 | 1,350 | 1,402 | 1,350 | 1,381 | 34,900 | 1,381 |
| 2015-09-01 | 1,411 | 1,425 | 1,382 | 1,392 | 56,500 | 1,392 |
| 2015-08-31 | 1,409 | 1,429 | 1,384 | 1,428 | 44,800 | 1,428 |
| 2015-08-28 | 1,364 | 1,410 | 1,345 | 1,400 | 49,700 | 1,400 |
| 2015-08-27 | 1,367 | 1,372 | 1,323 | 1,334 | 46,200 | 1,334 |
| 2015-08-26 | 1,332 | 1,369 | 1,311 | 1,336 | 67,200 | 1,336 |
| 2015-08-25 | 1,250 | 1,351 | 1,246 | 1,272 | 65,800 | 1,272 |
| 2015-08-24 | 1,329 | 1,375 | 1,302 | 1,302 | 85,200 | 1,302 |
| 2015-08-21 | 1,408 | 1,435 | 1,383 | 1,388 | 112,100 | 1,388 |
| 2015-08-20 | 1,480 | 1,484 | 1,430 | 1,435 | 64,100 | 1,435 |
| 2015-08-19 | 1,518 | 1,529 | 1,485 | 1,485 | 51,100 | 1,485 |
| 2015-08-18 | 1,485 | 1,543 | 1,485 | 1,541 | 42,900 | 1,541 |
| 2015-08-17 | 1,498 | 1,525 | 1,490 | 1,521 | 21,400 | 1,521 |
| 2015-08-14 | 1,535 | 1,535 | 1,495 | 1,508 | 43,100 | 1,508 |
| 2015-08-13 | 1,512 | 1,545 | 1,490 | 1,535 | 37,900 | 1,535 |
| 2015-08-12 | 1,520 | 1,540 | 1,513 | 1,524 | 34,500 | 1,524 |
| 2015-08-11 | 1,538 | 1,550 | 1,520 | 1,533 | 30,000 | 1,533 |
| 2015-08-10 | 1,570 | 1,570 | 1,520 | 1,535 | 61,800 | 1,535 |
| 2015-08-07 | 1,560 | 1,576 | 1,542 | 1,555 | 53,900 | 1,555 |
| 2015-08-06 | 1,596 | 1,598 | 1,563 | 1,579 | 88,500 | 1,579 |
| 2015-08-05 | 1,496 | 1,590 | 1,486 | 1,590 | 209,300 | 1,590 |
| 2015-08-04 | 1,400 | 1,488 | 1,384 | 1,484 | 110,800 | 1,484 |
| 2015-08-03 | 1,430 | 1,445 | 1,407 | 1,420 | 26,900 | 1,420 |
| 2015-07-31 | 1,410 | 1,438 | 1,410 | 1,436 | 24,800 | 1,436 |
| 2015-07-30 | 1,392 | 1,412 | 1,392 | 1,407 | 23,800 | 1,407 |
| 2015-07-29 | 1,410 | 1,419 | 1,380 | 1,386 | 26,700 | 1,386 |
| 2015-07-28 | 1,390 | 1,420 | 1,386 | 1,410 | 38,800 | 1,410 |
| 2015-07-27 | 1,409 | 1,412 | 1,392 | 1,394 | 27,700 | 1,394 |
| 2015-07-24 | 1,439 | 1,439 | 1,405 | 1,409 | 21,200 | 1,409 |
| 2015-07-23 | 1,430 | 1,432 | 1,408 | 1,432 | 26,600 | 1,432 |
| 2015-07-22 | 1,385 | 1,411 | 1,385 | 1,400 | 46,900 | 1,400 |
| 2015-07-21 | 1,445 | 1,445 | 1,430 | 1,439 | 31,300 | 1,439 |
| 2015-07-17 | 1,436 | 1,442 | 1,416 | 1,428 | 36,300 | 1,428 |
| 2015-07-16 | 1,435 | 1,460 | 1,431 | 1,443 | 44,800 | 1,443 |
| 2015-07-15 | 1,457 | 1,459 | 1,439 | 1,448 | 21,100 | 1,448 |
| 2015-07-14 | 1,450 | 1,460 | 1,437 | 1,448 | 26,200 | 1,448 |
| 2015-07-13 | 1,385 | 1,420 | 1,383 | 1,417 | 22,800 | 1,417 |
| 2015-07-10 | 1,395 | 1,402 | 1,363 | 1,369 | 48,200 | 1,369 |
| 2015-07-09 | 1,400 | 1,400 | 1,328 | 1,379 | 70,600 | 1,379 |
| 2015-07-08 | 1,451 | 1,459 | 1,405 | 1,405 | 45,400 | 1,405 |
| 2015-07-07 | 1,460 | 1,469 | 1,451 | 1,451 | 17,800 | 1,451 |
| 2015-07-06 | 1,458 | 1,473 | 1,420 | 1,450 | 48,100 | 1,450 |
| 2015-07-03 | 1,516 | 1,516 | 1,477 | 1,485 | 36,800 | 1,485 |
| 2015-07-02 | 1,491 | 1,509 | 1,490 | 1,494 | 19,500 | 1,494 |
| 2015-07-01 | 1,485 | 1,489 | 1,465 | 1,486 | 31,300 | 1,486 |
| 2015-06-30 | 1,450 | 1,464 | 1,441 | 1,460 | 36,400 | 1,460 |
| 2015-06-29 | 1,470 | 1,478 | 1,450 | 1,450 | 49,400 | 1,450 |
| 2015-06-26 | 1,529 | 1,529 | 1,490 | 1,491 | 29,900 | 1,491 |
| 2015-06-25 | 1,502 | 1,520 | 1,497 | 1,511 | 21,600 | 1,511 |
| 2015-06-24 | 1,539 | 1,543 | 1,505 | 1,518 | 37,600 | 1,518 |
| 2015-06-23 | 1,535 | 1,537 | 1,515 | 1,531 | 39,600 | 1,531 |
| 2015-06-22 | 1,494 | 1,511 | 1,493 | 1,508 | 27,600 | 1,508 |
| 2015-06-19 | 1,486 | 1,505 | 1,485 | 1,490 | 33,000 | 1,490 |
| 2015-06-18 | 1,495 | 1,495 | 1,480 | 1,482 | 32,000 | 1,482 |
| 2015-06-17 | 1,544 | 1,545 | 1,492 | 1,492 | 57,000 | 1,492 |
| 2015-06-16 | 1,533 | 1,561 | 1,530 | 1,548 | 44,700 | 1,548 |
| 2015-06-15 | 1,517 | 1,537 | 1,502 | 1,532 | 44,900 | 1,532 |
| 2015-06-12 | 1,481 | 1,494 | 1,478 | 1,487 | 66,700 | 1,487 |
| 2015-06-11 | 1,486 | 1,495 | 1,478 | 1,487 | 39,200 | 1,487 |
| 2015-06-10 | 1,546 | 1,546 | 1,482 | 1,482 | 52,100 | 1,482 |
| 2015-06-09 | 1,550 | 1,555 | 1,527 | 1,536 | 57,600 | 1,536 |
| 2015-06-08 | 1,562 | 1,579 | 1,556 | 1,561 | 25,800 | 1,561 |
| 2015-06-05 | 1,575 | 1,594 | 1,565 | 1,571 | 62,500 | 1,571 |
| 2015-06-04 | 1,573 | 1,583 | 1,564 | 1,579 | 32,400 | 1,579 |
| 2015-06-03 | 1,588 | 1,588 | 1,568 | 1,585 | 46,100 | 1,585 |
| 2015-06-02 | 1,575 | 1,594 | 1,551 | 1,588 | 95,900 | 1,588 |
| 2015-06-01 | 1,519 | 1,560 | 1,519 | 1,555 | 75,500 | 1,555 |
| 2015-05-29 | 1,489 | 1,511 | 1,489 | 1,503 | 38,900 | 1,503 |
| 2015-05-28 | 1,482 | 1,494 | 1,475 | 1,488 | 56,200 | 1,488 |
| 2015-05-27 | 1,467 | 1,486 | 1,465 | 1,471 | 26,200 | 1,471 |
| 2015-05-26 | 1,489 | 1,494 | 1,468 | 1,468 | 46,100 | 1,468 |
| 2015-05-25 | 1,520 | 1,520 | 1,488 | 1,491 | 44,000 | 1,491 |
| 2015-05-22 | 1,504 | 1,516 | 1,488 | 1,499 | 30,700 | 1,499 |
| 2015-05-21 | 1,528 | 1,531 | 1,502 | 1,504 | 23,600 | 1,504 |
| 2015-05-20 | 1,530 | 1,539 | 1,500 | 1,512 | 35,300 | 1,512 |
| 2015-05-19 | 1,509 | 1,522 | 1,505 | 1,520 | 20,600 | 1,520 |
| 2015-05-18 | 1,505 | 1,510 | 1,494 | 1,500 | 38,400 | 1,500 |
| 2015-05-15 | 1,504 | 1,539 | 1,500 | 1,506 | 17,400 | 1,506 |
| 2015-05-14 | 1,505 | 1,535 | 1,497 | 1,503 | 35,500 | 1,503 |
| 2015-05-13 | 1,532 | 1,535 | 1,514 | 1,527 | 28,600 | 1,527 |
| 2015-05-12 | 1,532 | 1,550 | 1,524 | 1,548 | 48,500 | 1,548 |
| 2015-05-11 | 1,545 | 1,566 | 1,486 | 1,528 | 132,200 | 1,528 |
| 2015-05-08 | 1,523 | 1,579 | 1,516 | 1,533 | 116,500 | 1,533 |
| 2015-05-07 | 1,481 | 1,502 | 1,478 | 1,493 | 41,100 | 1,493 |
| 2015-05-01 | 1,504 | 1,514 | 1,474 | 1,479 | 39,300 | 1,479 |
| 2015-04-30 | 1,510 | 1,524 | 1,501 | 1,512 | 31,600 | 1,512 |
| 2015-04-28 | 1,539 | 1,549 | 1,526 | 1,536 | 17,800 | 1,536 |
| 2015-04-27 | 1,552 | 1,552 | 1,528 | 1,537 | 25,700 | 1,537 |
| 2015-04-24 | 1,560 | 1,560 | 1,532 | 1,536 | 22,200 | 1,536 |
| 2015-04-23 | 1,552 | 1,568 | 1,543 | 1,548 | 24,500 | 1,548 |
| 2015-04-22 | 1,533 | 1,567 | 1,512 | 1,565 | 41,600 | 1,565 |
| 2015-04-21 | 1,533 | 1,548 | 1,533 | 1,540 | 30,600 | 1,540 |
| 2015-04-20 | 1,532 | 1,565 | 1,532 | 1,536 | 27,300 | 1,536 |
| 2015-04-17 | 1,564 | 1,570 | 1,540 | 1,561 | 33,000 | 1,561 |
| 2015-04-16 | 1,589 | 1,591 | 1,559 | 1,576 | 41,200 | 1,576 |
| 2015-04-15 | 1,581 | 1,595 | 1,572 | 1,593 | 43,800 | 1,593 |
| 2015-04-14 | 1,548 | 1,594 | 1,548 | 1,591 | 64,000 | 1,591 |
| 2015-04-13 | 1,565 | 1,588 | 1,500 | 1,559 | 107,900 | 1,559 |
| 2015-04-10 | 1,544 | 1,572 | 1,536 | 1,565 | 60,400 | 1,565 |
| 2015-04-09 | 1,556 | 1,556 | 1,524 | 1,536 | 47,200 | 1,536 |
| 2015-04-08 | 1,555 | 1,575 | 1,552 | 1,556 | 83,300 | 1,556 |
| 2015-04-07 | 1,535 | 1,555 | 1,529 | 1,540 | 43,500 | 1,540 |
| 2015-04-06 | 1,527 | 1,536 | 1,504 | 1,532 | 47,800 | 1,532 |
| 2015-04-03 | 1,520 | 1,527 | 1,502 | 1,527 | 41,700 | 1,527 |
| 2015-04-02 | 1,468 | 1,516 | 1,468 | 1,515 | 70,700 | 1,515 |
| 2015-04-01 | 1,478 | 1,492 | 1,461 | 1,478 | 68,100 | 1,478 |
| 2015-03-31 | 1,498 | 1,503 | 1,476 | 1,483 | 52,100 | 1,483 |
| 2015-03-30 | 1,486 | 1,496 | 1,466 | 1,483 | 50,500 | 1,483 |
| 2015-03-27 | 1,479 | 1,512 | 1,450 | 1,467 | 65,700 | 1,467 |
| 2015-03-26 | 1,503 | 1,528 | 1,478 | 1,493 | 120,800 | 1,493 |
| 2015-03-25 | 1,523 | 1,530 | 1,488 | 1,508 | 81,300 | 1,508 |
| 2015-03-24 | 1,550 | 1,556 | 1,512 | 1,526 | 64,900 | 1,526 |
| 2015-03-23 | 1,527 | 1,555 | 1,503 | 1,550 | 111,800 | 1,550 |
| 2015-03-20 | 1,459 | 1,510 | 1,451 | 1,503 | 122,300 | 1,503 |
| 2015-03-19 | 1,439 | 1,450 | 1,419 | 1,441 | 95,700 | 1,441 |
| 2015-03-18 | 1,452 | 1,466 | 1,438 | 1,441 | 114,600 | 1,441 |
| 2015-03-17 | 1,398 | 1,460 | 1,390 | 1,432 | 135,500 | 1,432 |
| 2015-03-16 | 1,385 | 1,409 | 1,377 | 1,403 | 64,400 | 1,403 |
| 2015-03-13 | 1,403 | 1,410 | 1,373 | 1,398 | 97,100 | 1,398 |
| 2015-03-12 | 1,365 | 1,393 | 1,357 | 1,391 | 74,000 | 1,391 |
| 2015-03-11 | 1,378 | 1,390 | 1,351 | 1,357 | 97,800 | 1,357 |
| 2015-03-10 | 1,399 | 1,405 | 1,380 | 1,380 | 76,800 | 1,380 |
| 2015-03-09 | 1,401 | 1,416 | 1,386 | 1,392 | 83,600 | 1,392 |
| 2015-03-06 | 1,422 | 1,433 | 1,416 | 1,422 | 29,200 | 1,422 |
| 2015-03-05 | 1,427 | 1,437 | 1,410 | 1,421 | 47,400 | 1,421 |
| 2015-03-04 | 1,400 | 1,428 | 1,395 | 1,417 | 59,600 | 1,417 |
| 2015-03-03 | 1,410 | 1,417 | 1,400 | 1,407 | 37,100 | 1,407 |
| 2015-03-02 | 1,420 | 1,423 | 1,410 | 1,415 | 64,700 | 1,415 |
| 2015-02-27 | 1,429 | 1,432 | 1,412 | 1,423 | 42,300 | 1,423 |
| 2015-02-26 | 1,444 | 1,444 | 1,425 | 1,429 | 39,800 | 1,429 |
| 2015-02-25 | 1,450 | 1,450 | 1,426 | 1,433 | 41,700 | 1,433 |
| 2015-02-24 | 1,451 | 1,451 | 1,437 | 1,439 | 43,800 | 1,439 |
| 2015-02-23 | 1,458 | 1,474 | 1,451 | 1,451 | 91,200 | 1,451 |
| 2015-02-20 | 1,460 | 1,482 | 1,454 | 1,469 | 88,300 | 1,469 |
| 2015-02-19 | 1,463 | 1,481 | 1,453 | 1,460 | 128,300 | 1,460 |
| 2015-02-18 | 1,430 | 1,466 | 1,430 | 1,463 | 111,500 | 1,463 |
| 2015-02-17 | 1,379 | 1,417 | 1,379 | 1,416 | 41,000 | 1,416 |
| 2015-02-16 | 1,398 | 1,403 | 1,371 | 1,379 | 55,400 | 1,379 |
| 2015-02-13 | 1,430 | 1,431 | 1,361 | 1,379 | 151,200 | 1,379 |
| 2015-02-12 | 1,460 | 1,469 | 1,426 | 1,427 | 88,500 | 1,427 |
| 2015-02-10 | 1,460 | 1,470 | 1,441 | 1,459 | 57,600 | 1,459 |
| 2015-02-09 | 1,456 | 1,465 | 1,435 | 1,460 | 76,500 | 1,460 |
| 2015-02-06 | 1,460 | 1,466 | 1,426 | 1,435 | 63,500 | 1,435 |
| 2015-02-05 | 1,480 | 1,480 | 1,445 | 1,465 | 47,200 | 1,465 |
| 2015-02-04 | 1,494 | 1,521 | 1,471 | 1,483 | 84,300 | 1,483 |
| 2015-02-03 | 1,507 | 1,508 | 1,461 | 1,469 | 57,300 | 1,469 |
| 2015-02-02 | 1,471 | 1,501 | 1,466 | 1,491 | 58,800 | 1,491 |
| 2015-01-30 | 1,480 | 1,499 | 1,474 | 1,480 | 62,000 | 1,480 |
| 2015-01-29 | 1,510 | 1,510 | 1,478 | 1,480 | 58,700 | 1,480 |
| 2015-01-28 | 1,489 | 1,516 | 1,485 | 1,507 | 66,900 | 1,507 |
| 2015-01-27 | 1,510 | 1,537 | 1,510 | 1,525 | 41,600 | 1,525 |
| 2015-01-26 | 1,500 | 1,523 | 1,491 | 1,510 | 22,500 | 1,510 |
| 2015-01-23 | 1,487 | 1,519 | 1,481 | 1,508 | 40,600 | 1,508 |
| 2015-01-22 | 1,505 | 1,506 | 1,478 | 1,486 | 38,600 | 1,486 |
| 2015-01-21 | 1,526 | 1,526 | 1,494 | 1,500 | 32,500 | 1,500 |
| 2015-01-20 | 1,501 | 1,535 | 1,500 | 1,519 | 38,900 | 1,519 |
| 2015-01-19 | 1,517 | 1,530 | 1,512 | 1,516 | 31,800 | 1,516 |
| 2015-01-16 | 1,513 | 1,546 | 1,492 | 1,503 | 64,600 | 1,503 |
| 2015-01-15 | 1,500 | 1,547 | 1,500 | 1,532 | 63,400 | 1,532 |
| 2015-01-14 | 1,531 | 1,540 | 1,503 | 1,505 | 53,200 | 1,505 |
| 2015-01-13 | 1,543 | 1,549 | 1,513 | 1,532 | 60,700 | 1,532 |
| 2015-01-09 | 1,546 | 1,561 | 1,534 | 1,544 | 75,700 | 1,544 |
| 2015-01-08 | 1,578 | 1,578 | 1,549 | 1,551 | 60,900 | 1,551 |
| 2015-01-07 | 1,530 | 1,570 | 1,530 | 1,560 | 72,600 | 1,560 |
| 2015-01-06 | 1,568 | 1,581 | 1,548 | 1,548 | 77,300 | 1,548 |
| 2015-01-05 | 1,594 | 1,619 | 1,577 | 1,583 | 74,400 | 1,583 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
