6762 TDK(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 | 7,850 | 8,030 | 7,780 | 7,820 | 966,400 | 521.33 |
| 2015-12-29 | 7,690 | 7,810 | 7,640 | 7,760 | 814,900 | 517.33 |
| 2015-12-28 | 7,700 | 7,780 | 7,630 | 7,690 | 604,700 | 512.67 |
| 2015-12-25 | 7,580 | 7,720 | 7,550 | 7,660 | 743,100 | 510.67 |
| 2015-12-24 | 7,750 | 7,780 | 7,630 | 7,650 | 593,600 | 510 |
| 2015-12-22 | 7,800 | 7,830 | 7,630 | 7,690 | 759,400 | 512.67 |
| 2015-12-21 | 7,740 | 7,810 | 7,580 | 7,800 | 1,203,700 | 520 |
| 2015-12-18 | 7,960 | 8,210 | 7,760 | 7,780 | 2,568,900 | 518.67 |
| 2015-12-17 | 8,490 | 8,500 | 7,980 | 8,040 | 2,907,700 | 536 |
| 2015-12-16 | 8,440 | 8,500 | 8,220 | 8,380 | 1,785,000 | 558.67 |
| 2015-12-15 | 8,560 | 8,560 | 8,260 | 8,290 | 1,381,800 | 552.67 |
| 2015-12-14 | 8,750 | 8,760 | 8,550 | 8,630 | 1,014,700 | 575.33 |
| 2015-12-11 | 8,690 | 8,980 | 8,690 | 8,950 | 1,847,600 | 596.67 |
| 2015-12-10 | 8,820 | 8,820 | 8,720 | 8,750 | 775,400 | 583.33 |
| 2015-12-09 | 8,970 | 8,970 | 8,850 | 8,920 | 843,300 | 594.67 |
| 2015-12-08 | 9,020 | 9,110 | 8,870 | 8,960 | 1,043,200 | 597.33 |
| 2015-12-07 | 8,700 | 9,070 | 8,680 | 8,990 | 1,541,600 | 599.33 |
| 2015-12-04 | 8,680 | 8,700 | 8,560 | 8,580 | 897,900 | 572 |
| 2015-12-03 | 8,840 | 8,910 | 8,830 | 8,830 | 747,400 | 588.67 |
| 2015-12-02 | 8,960 | 8,990 | 8,800 | 8,810 | 1,116,700 | 587.33 |
| 2015-12-01 | 8,880 | 9,080 | 8,840 | 9,070 | 1,197,600 | 604.67 |
| 2015-11-30 | 8,740 | 8,880 | 8,710 | 8,850 | 859,300 | 590 |
| 2015-11-27 | 8,800 | 8,830 | 8,720 | 8,740 | 633,200 | 582.67 |
| 2015-11-26 | 8,790 | 8,820 | 8,720 | 8,740 | 784,700 | 582.67 |
| 2015-11-25 | 8,770 | 8,770 | 8,620 | 8,680 | 807,800 | 578.67 |
| 2015-11-24 | 8,840 | 8,870 | 8,780 | 8,780 | 710,800 | 585.33 |
| 2015-11-20 | 8,840 | 8,850 | 8,750 | 8,830 | 691,000 | 588.67 |
| 2015-11-19 | 8,870 | 8,910 | 8,800 | 8,880 | 1,032,600 | 592 |
| 2015-11-18 | 8,800 | 8,880 | 8,750 | 8,760 | 920,000 | 584 |
| 2015-11-17 | 8,700 | 8,790 | 8,690 | 8,740 | 926,600 | 582.67 |
| 2015-11-16 | 8,550 | 8,620 | 8,540 | 8,580 | 839,600 | 572 |
| 2015-11-13 | 8,570 | 8,820 | 8,560 | 8,800 | 1,052,800 | 586.67 |
| 2015-11-12 | 8,730 | 8,890 | 8,680 | 8,830 | 904,800 | 588.67 |
| 2015-11-11 | 8,600 | 8,800 | 8,530 | 8,770 | 1,144,000 | 584.67 |
| 2015-11-10 | 8,700 | 8,830 | 8,520 | 8,650 | 1,598,500 | 576.67 |
| 2015-11-09 | 8,640 | 8,870 | 8,640 | 8,840 | 1,500,000 | 589.33 |
| 2015-11-06 | 8,580 | 8,600 | 8,460 | 8,570 | 984,100 | 571.33 |
| 2015-11-05 | 8,560 | 8,710 | 8,490 | 8,570 | 1,163,100 | 571.33 |
| 2015-11-04 | 8,240 | 8,610 | 8,240 | 8,510 | 3,319,300 | 567.33 |
| 2015-11-02 | 8,000 | 8,040 | 7,910 | 7,930 | 1,439,900 | 528.67 |
| 2015-10-30 | 7,630 | 7,810 | 7,550 | 7,770 | 1,105,900 | 518 |
| 2015-10-29 | 7,610 | 7,690 | 7,570 | 7,680 | 1,504,500 | 512 |
| 2015-10-28 | 7,520 | 7,600 | 7,440 | 7,480 | 964,500 | 498.67 |
| 2015-10-27 | 7,760 | 7,770 | 7,520 | 7,550 | 1,334,200 | 503.33 |
| 2015-10-26 | 7,820 | 7,920 | 7,820 | 7,860 | 841,300 | 524 |
| 2015-10-23 | 7,730 | 7,770 | 7,610 | 7,680 | 1,618,400 | 512 |
| 2015-10-22 | 7,280 | 7,510 | 7,270 | 7,450 | 1,091,100 | 496.67 |
| 2015-10-21 | 7,090 | 7,360 | 7,090 | 7,320 | 1,021,600 | 488 |
| 2015-10-20 | 7,030 | 7,060 | 6,960 | 7,040 | 739,000 | 469.33 |
| 2015-10-19 | 7,130 | 7,140 | 7,000 | 7,000 | 759,000 | 466.67 |
| 2015-10-16 | 7,050 | 7,110 | 6,970 | 7,090 | 1,048,400 | 472.67 |
| 2015-10-15 | 6,890 | 7,070 | 6,800 | 7,020 | 1,214,800 | 468 |
| 2015-10-14 | 7,170 | 7,170 | 6,940 | 6,980 | 940,600 | 465.33 |
| 2015-10-13 | 7,330 | 7,380 | 7,190 | 7,210 | 985,600 | 480.67 |
| 2015-10-09 | 7,120 | 7,320 | 7,090 | 7,310 | 1,423,600 | 487.33 |
| 2015-10-08 | 7,110 | 7,220 | 7,030 | 7,070 | 881,600 | 471.33 |
| 2015-10-07 | 7,040 | 7,180 | 6,940 | 7,150 | 1,233,100 | 476.67 |
| 2015-10-06 | 7,280 | 7,390 | 7,160 | 7,190 | 966,100 | 479.33 |
| 2015-10-05 | 7,130 | 7,170 | 7,050 | 7,130 | 580,200 | 475.33 |
| 2015-10-02 | 6,880 | 7,090 | 6,800 | 7,040 | 826,200 | 469.33 |
| 2015-10-01 | 6,740 | 7,040 | 6,720 | 6,980 | 1,151,600 | 465.33 |
| 2015-09-30 | 6,700 | 6,760 | 6,560 | 6,730 | 1,117,200 | 448.67 |
| 2015-09-29 | 6,720 | 6,720 | 6,490 | 6,500 | 1,829,500 | 433.33 |
| 2015-09-28 | 7,010 | 7,020 | 6,800 | 6,840 | 1,274,800 | 456 |
| 2015-09-25 | 7,120 | 7,170 | 6,850 | 7,080 | 1,644,000 | 472 |
| 2015-09-24 | 7,290 | 7,300 | 7,070 | 7,130 | 1,263,900 | 475.33 |
| 2015-09-18 | 7,540 | 7,570 | 7,430 | 7,510 | 1,482,500 | 500.67 |
| 2015-09-17 | 7,560 | 7,830 | 7,530 | 7,660 | 1,305,200 | 510.67 |
| 2015-09-16 | 7,310 | 7,510 | 7,310 | 7,410 | 915,400 | 494 |
| 2015-09-15 | 7,330 | 7,390 | 7,240 | 7,260 | 1,096,200 | 484 |
| 2015-09-14 | 7,350 | 7,460 | 7,230 | 7,250 | 1,251,500 | 483.33 |
| 2015-09-11 | 7,370 | 7,460 | 7,240 | 7,290 | 2,898,100 | 486 |
| 2015-09-10 | 7,260 | 7,350 | 7,140 | 7,330 | 1,450,600 | 488.67 |
| 2015-09-09 | 7,250 | 7,540 | 7,210 | 7,540 | 1,968,000 | 502.67 |
| 2015-09-08 | 7,090 | 7,290 | 6,930 | 6,950 | 1,540,100 | 463.33 |
| 2015-09-07 | 6,880 | 7,090 | 6,710 | 7,040 | 1,729,800 | 469.33 |
| 2015-09-04 | 7,100 | 7,130 | 6,800 | 6,910 | 1,603,300 | 460.67 |
| 2015-09-03 | 7,110 | 7,200 | 7,060 | 7,060 | 1,084,500 | 470.67 |
| 2015-09-02 | 6,820 | 7,100 | 6,820 | 6,940 | 1,950,200 | 462.67 |
| 2015-09-01 | 7,360 | 7,400 | 7,030 | 7,030 | 2,050,700 | 468.67 |
| 2015-08-31 | 7,730 | 7,800 | 7,480 | 7,550 | 1,281,100 | 503.33 |
| 2015-08-28 | 7,580 | 7,740 | 7,530 | 7,680 | 1,238,900 | 512 |
| 2015-08-27 | 7,580 | 7,650 | 7,360 | 7,430 | 1,529,400 | 495.33 |
| 2015-08-26 | 7,090 | 7,500 | 6,990 | 7,480 | 2,810,100 | 498.67 |
| 2015-08-25 | 6,900 | 7,480 | 6,780 | 6,790 | 2,879,600 | 452.67 |
| 2015-08-24 | 7,400 | 7,460 | 7,160 | 7,190 | 1,764,300 | 479.33 |
| 2015-08-21 | 7,760 | 7,830 | 7,580 | 7,620 | 1,407,200 | 508 |
| 2015-08-20 | 7,930 | 8,040 | 7,900 | 7,940 | 1,364,500 | 529.33 |
| 2015-08-19 | 8,250 | 8,290 | 7,850 | 7,870 | 1,818,200 | 524.67 |
| 2015-08-18 | 8,280 | 8,360 | 8,230 | 8,260 | 499,300 | 550.67 |
| 2015-08-17 | 8,330 | 8,380 | 8,240 | 8,290 | 511,100 | 552.67 |
| 2015-08-14 | 8,360 | 8,390 | 8,260 | 8,290 | 1,011,900 | 552.67 |
| 2015-08-13 | 8,220 | 8,370 | 8,200 | 8,320 | 959,600 | 554.67 |
| 2015-08-12 | 8,230 | 8,420 | 8,070 | 8,110 | 1,103,700 | 540.67 |
| 2015-08-11 | 8,370 | 8,480 | 8,220 | 8,290 | 1,042,400 | 552.67 |
| 2015-08-10 | 8,280 | 8,370 | 8,190 | 8,280 | 835,000 | 552 |
| 2015-08-07 | 8,260 | 8,370 | 8,260 | 8,340 | 745,800 | 556 |
| 2015-08-06 | 8,320 | 8,390 | 8,250 | 8,260 | 892,800 | 550.67 |
| 2015-08-05 | 8,230 | 8,300 | 7,980 | 8,230 | 1,456,100 | 548.67 |
| 2015-08-04 | 8,560 | 8,580 | 8,230 | 8,250 | 1,586,400 | 550 |
| 2015-08-03 | 8,950 | 9,080 | 8,760 | 8,770 | 1,340,600 | 584.67 |
| 2015-07-31 | 8,520 | 8,730 | 8,520 | 8,690 | 761,400 | 579.33 |
| 2015-07-30 | 8,670 | 8,820 | 8,530 | 8,590 | 989,800 | 572.67 |
| 2015-07-29 | 8,690 | 8,710 | 8,420 | 8,530 | 740,200 | 568.67 |
| 2015-07-28 | 8,350 | 8,630 | 8,330 | 8,560 | 1,051,800 | 570.67 |
| 2015-07-27 | 8,600 | 8,660 | 8,460 | 8,520 | 1,017,300 | 568 |
| 2015-07-24 | 8,730 | 8,780 | 8,660 | 8,710 | 671,400 | 580.67 |
| 2015-07-23 | 8,760 | 8,820 | 8,730 | 8,810 | 840,200 | 587.33 |
| 2015-07-22 | 8,830 | 8,870 | 8,680 | 8,770 | 1,324,300 | 584.67 |
| 2015-07-21 | 9,070 | 9,070 | 8,910 | 9,000 | 643,500 | 600 |
| 2015-07-17 | 9,100 | 9,140 | 8,910 | 8,970 | 1,046,200 | 598 |
| 2015-07-16 | 8,990 | 9,050 | 8,910 | 8,980 | 1,465,300 | 598.67 |
| 2015-07-15 | 8,960 | 8,970 | 8,770 | 8,840 | 791,600 | 589.33 |
| 2015-07-14 | 8,900 | 8,980 | 8,800 | 8,890 | 1,219,000 | 592.67 |
| 2015-07-13 | 8,750 | 8,850 | 8,660 | 8,750 | 792,500 | 583.33 |
| 2015-07-10 | 8,850 | 8,850 | 8,590 | 8,660 | 1,818,900 | 577.33 |
| 2015-07-09 | 8,480 | 8,910 | 8,440 | 8,890 | 1,812,600 | 592.67 |
| 2015-07-08 | 8,990 | 9,010 | 8,700 | 8,720 | 1,414,300 | 581.33 |
| 2015-07-07 | 9,190 | 9,200 | 9,010 | 9,020 | 733,300 | 601.33 |
| 2015-07-06 | 9,100 | 9,160 | 8,920 | 9,000 | 1,732,500 | 600 |
| 2015-07-03 | 9,330 | 9,350 | 9,160 | 9,340 | 1,009,400 | 622.67 |
| 2015-07-02 | 9,480 | 9,510 | 9,300 | 9,330 | 731,400 | 622 |
| 2015-07-01 | 9,450 | 9,460 | 9,250 | 9,340 | 1,037,800 | 622.67 |
| 2015-06-30 | 9,360 | 9,420 | 9,230 | 9,370 | 1,389,200 | 624.67 |
| 2015-06-29 | 9,450 | 9,530 | 9,330 | 9,340 | 1,402,200 | 622.67 |
| 2015-06-26 | 9,710 | 9,760 | 9,590 | 9,620 | 1,400,800 | 641.33 |
| 2015-06-25 | 9,960 | 9,960 | 9,660 | 9,760 | 3,083,100 | 650.67 |
| 2015-06-24 | 10,300 | 10,450 | 10,210 | 10,220 | 1,187,200 | 681.33 |
| 2015-06-23 | 10,150 | 10,250 | 10,090 | 10,250 | 1,116,300 | 683.33 |
| 2015-06-22 | 9,920 | 10,120 | 9,910 | 10,100 | 820,700 | 673.33 |
| 2015-06-19 | 9,900 | 10,060 | 9,900 | 9,960 | 1,430,000 | 664 |
| 2015-06-18 | 9,900 | 10,040 | 9,750 | 9,790 | 934,200 | 652.67 |
| 2015-06-17 | 9,860 | 9,870 | 9,730 | 9,840 | 614,300 | 656 |
| 2015-06-16 | 9,920 | 9,950 | 9,800 | 9,830 | 741,100 | 655.33 |
| 2015-06-15 | 10,010 | 10,060 | 9,920 | 9,980 | 783,700 | 665.33 |
| 2015-06-12 | 10,050 | 10,180 | 10,000 | 10,160 | 1,823,000 | 677.33 |
| 2015-06-11 | 9,830 | 9,920 | 9,790 | 9,920 | 900,400 | 661.33 |
| 2015-06-10 | 9,880 | 9,930 | 9,720 | 9,720 | 1,192,100 | 648 |
| 2015-06-09 | 10,090 | 10,090 | 9,800 | 9,800 | 1,096,600 | 653.33 |
| 2015-06-08 | 10,120 | 10,290 | 10,040 | 10,180 | 1,057,300 | 678.67 |
| 2015-06-05 | 10,030 | 10,070 | 9,950 | 10,000 | 689,200 | 666.67 |
| 2015-06-04 | 9,980 | 10,140 | 9,970 | 10,030 | 776,800 | 668.67 |
| 2015-06-03 | 9,950 | 10,010 | 9,900 | 9,920 | 1,017,200 | 661.33 |
| 2015-06-02 | 10,110 | 10,190 | 10,060 | 10,070 | 756,100 | 671.33 |
| 2015-06-01 | 9,830 | 10,040 | 9,820 | 9,990 | 629,900 | 666 |
| 2015-05-29 | 10,120 | 10,220 | 9,950 | 9,960 | 1,394,000 | 664 |
| 2015-05-28 | 10,040 | 10,230 | 10,010 | 10,060 | 1,643,900 | 670.67 |
| 2015-05-27 | 9,650 | 10,000 | 9,630 | 9,850 | 1,449,700 | 656.67 |
| 2015-05-26 | 9,650 | 9,690 | 9,460 | 9,630 | 1,010,000 | 642 |
| 2015-05-25 | 9,500 | 9,650 | 9,470 | 9,580 | 950,000 | 638.67 |
| 2015-05-22 | 9,360 | 9,450 | 9,330 | 9,430 | 1,100,000 | 628.67 |
| 2015-05-21 | 9,320 | 9,370 | 9,220 | 9,300 | 994,600 | 620 |
| 2015-05-20 | 9,350 | 9,390 | 9,280 | 9,340 | 901,700 | 622.67 |
| 2015-05-19 | 9,160 | 9,340 | 9,140 | 9,280 | 1,102,200 | 618.67 |
| 2015-05-18 | 9,100 | 9,120 | 9,030 | 9,060 | 690,500 | 604 |
| 2015-05-15 | 9,210 | 9,320 | 9,090 | 9,130 | 1,248,500 | 608.67 |
| 2015-05-14 | 9,060 | 9,230 | 9,050 | 9,120 | 1,372,400 | 608 |
| 2015-05-13 | 8,920 | 9,120 | 8,830 | 9,100 | 1,196,900 | 606.67 |
| 2015-05-12 | 8,890 | 8,920 | 8,800 | 8,910 | 795,600 | 594 |
| 2015-05-11 | 8,760 | 8,850 | 8,690 | 8,850 | 1,012,900 | 590 |
| 2015-05-08 | 8,510 | 8,650 | 8,480 | 8,610 | 1,202,100 | 574 |
| 2015-05-07 | 8,620 | 8,650 | 8,490 | 8,530 | 1,055,900 | 568.67 |
| 2015-05-01 | 8,670 | 8,690 | 8,470 | 8,620 | 1,031,700 | 574.67 |
| 2015-04-30 | 8,730 | 8,900 | 8,640 | 8,650 | 2,572,500 | 576.67 |
| 2015-04-28 | 8,490 | 8,510 | 8,290 | 8,320 | 1,219,600 | 554.67 |
| 2015-04-27 | 8,520 | 8,550 | 8,430 | 8,470 | 687,400 | 564.67 |
| 2015-04-24 | 8,600 | 8,630 | 8,480 | 8,480 | 801,700 | 565.33 |
| 2015-04-23 | 8,550 | 8,700 | 8,480 | 8,670 | 1,259,800 | 578 |
| 2015-04-22 | 8,460 | 8,520 | 8,430 | 8,510 | 770,500 | 567.33 |
| 2015-04-21 | 8,260 | 8,410 | 8,230 | 8,390 | 982,300 | 559.33 |
| 2015-04-20 | 8,090 | 8,310 | 8,060 | 8,250 | 1,306,600 | 550 |
| 2015-04-17 | 8,450 | 8,460 | 8,170 | 8,190 | 1,442,600 | 546 |
| 2015-04-16 | 8,520 | 8,530 | 8,400 | 8,490 | 706,600 | 566 |
| 2015-04-15 | 8,530 | 8,560 | 8,410 | 8,540 | 663,200 | 569.33 |
| 2015-04-14 | 8,500 | 8,630 | 8,490 | 8,520 | 647,500 | 568 |
| 2015-04-13 | 8,650 | 8,670 | 8,540 | 8,560 | 885,400 | 570.67 |
| 2015-04-10 | 8,780 | 8,790 | 8,610 | 8,620 | 1,675,000 | 574.67 |
| 2015-04-09 | 8,750 | 8,860 | 8,740 | 8,780 | 895,100 | 585.33 |
| 2015-04-08 | 8,700 | 8,760 | 8,670 | 8,720 | 1,032,600 | 581.33 |
| 2015-04-07 | 8,630 | 8,660 | 8,520 | 8,640 | 847,700 | 576 |
| 2015-04-06 | 8,530 | 8,590 | 8,450 | 8,560 | 577,200 | 570.67 |
| 2015-04-03 | 8,510 | 8,640 | 8,510 | 8,630 | 609,300 | 575.33 |
| 2015-04-02 | 8,430 | 8,550 | 8,340 | 8,500 | 1,269,800 | 566.67 |
| 2015-04-01 | 8,480 | 8,530 | 8,340 | 8,420 | 1,569,300 | 561.33 |
| 2015-03-31 | 8,770 | 8,800 | 8,520 | 8,540 | 1,398,200 | 569.33 |
| 2015-03-30 | 8,520 | 8,710 | 8,470 | 8,640 | 996,700 | 576 |
| 2015-03-27 | 8,590 | 8,780 | 8,450 | 8,540 | 1,807,300 | 569.33 |
| 2015-03-26 | 9,040 | 9,060 | 8,740 | 8,760 | 2,368,600 | 584 |
| 2015-03-25 | 9,080 | 9,170 | 8,970 | 9,170 | 1,326,300 | 611.33 |
| 2015-03-24 | 9,040 | 9,110 | 8,970 | 9,000 | 1,089,900 | 600 |
| 2015-03-23 | 9,190 | 9,250 | 9,010 | 9,050 | 1,494,100 | 603.33 |
| 2015-03-20 | 9,140 | 9,150 | 8,900 | 8,990 | 1,590,500 | 599.33 |
| 2015-03-19 | 9,110 | 9,210 | 8,910 | 9,170 | 1,776,500 | 611.33 |
| 2015-03-18 | 9,020 | 9,260 | 9,020 | 9,220 | 1,680,100 | 614.67 |
| 2015-03-17 | 8,690 | 9,260 | 8,660 | 9,110 | 2,504,000 | 607.33 |
| 2015-03-16 | 8,600 | 8,680 | 8,530 | 8,560 | 1,161,500 | 570.67 |
| 2015-03-13 | 8,870 | 8,870 | 8,640 | 8,640 | 2,811,600 | 576 |
| 2015-03-12 | 8,600 | 8,780 | 8,590 | 8,750 | 1,187,100 | 583.33 |
| 2015-03-11 | 8,430 | 8,620 | 8,400 | 8,550 | 1,005,800 | 570 |
| 2015-03-10 | 8,630 | 8,630 | 8,430 | 8,470 | 1,194,200 | 564.67 |
| 2015-03-09 | 8,410 | 8,550 | 8,290 | 8,460 | 776,900 | 564 |
| 2015-03-06 | 8,460 | 8,630 | 8,460 | 8,500 | 1,016,900 | 566.67 |
| 2015-03-05 | 8,300 | 8,430 | 8,300 | 8,420 | 664,300 | 561.33 |
| 2015-03-04 | 8,300 | 8,380 | 8,230 | 8,360 | 929,600 | 557.33 |
| 2015-03-03 | 8,450 | 8,550 | 8,340 | 8,360 | 800,000 | 557.33 |
| 2015-03-02 | 8,640 | 8,670 | 8,390 | 8,410 | 1,049,200 | 560.67 |
| 2015-02-27 | 8,240 | 8,430 | 8,240 | 8,420 | 1,486,200 | 561.33 |
| 2015-02-26 | 8,030 | 8,200 | 8,000 | 8,180 | 1,061,700 | 545.33 |
| 2015-02-25 | 8,110 | 8,130 | 8,000 | 8,010 | 714,600 | 534 |
| 2015-02-24 | 8,060 | 8,130 | 8,040 | 8,090 | 773,700 | 539.33 |
| 2015-02-23 | 8,020 | 8,180 | 7,960 | 8,110 | 1,517,200 | 540.67 |
| 2015-02-20 | 7,780 | 7,940 | 7,740 | 7,920 | 1,489,300 | 528 |
| 2015-02-19 | 7,670 | 7,760 | 7,640 | 7,680 | 721,100 | 512 |
| 2015-02-18 | 7,510 | 7,640 | 7,430 | 7,630 | 1,056,100 | 508.67 |
| 2015-02-17 | 7,460 | 7,520 | 7,390 | 7,470 | 982,000 | 498 |
| 2015-02-16 | 7,680 | 7,690 | 7,480 | 7,500 | 1,036,500 | 500 |
| 2015-02-13 | 7,680 | 7,730 | 7,620 | 7,660 | 1,264,500 | 510.67 |
| 2015-02-12 | 7,730 | 7,810 | 7,690 | 7,770 | 1,381,800 | 518 |
| 2015-02-10 | 7,670 | 7,670 | 7,490 | 7,570 | 1,207,600 | 504.67 |
| 2015-02-09 | 7,730 | 7,740 | 7,660 | 7,680 | 717,300 | 512 |
| 2015-02-06 | 7,800 | 7,810 | 7,630 | 7,660 | 658,500 | 510.67 |
| 2015-02-05 | 7,630 | 7,780 | 7,600 | 7,660 | 1,208,300 | 510.67 |
| 2015-02-04 | 7,840 | 7,840 | 7,720 | 7,790 | 1,123,600 | 519.33 |
| 2015-02-03 | 7,870 | 7,880 | 7,570 | 7,630 | 1,460,400 | 508.67 |
| 2015-02-02 | 7,710 | 7,890 | 7,670 | 7,830 | 2,186,100 | 522 |
| 2015-01-30 | 7,460 | 7,470 | 7,350 | 7,410 | 893,900 | 494 |
| 2015-01-29 | 7,370 | 7,480 | 7,300 | 7,360 | 859,100 | 490.67 |
| 2015-01-28 | 7,430 | 7,470 | 7,370 | 7,430 | 1,176,200 | 495.33 |
| 2015-01-27 | 7,450 | 7,620 | 7,430 | 7,520 | 1,394,700 | 501.33 |
| 2015-01-26 | 7,260 | 7,390 | 7,260 | 7,310 | 761,700 | 487.33 |
| 2015-01-23 | 7,420 | 7,420 | 7,290 | 7,320 | 782,500 | 488 |
| 2015-01-22 | 7,360 | 7,440 | 7,220 | 7,280 | 1,080,700 | 485.33 |
| 2015-01-21 | 7,240 | 7,380 | 7,190 | 7,330 | 1,557,200 | 488.67 |
| 2015-01-20 | 7,380 | 7,490 | 7,360 | 7,480 | 774,100 | 498.67 |
| 2015-01-19 | 7,430 | 7,450 | 7,300 | 7,350 | 1,053,000 | 490 |
| 2015-01-16 | 7,260 | 7,420 | 7,170 | 7,340 | 1,540,200 | 489.33 |
| 2015-01-15 | 7,160 | 7,430 | 7,160 | 7,400 | 1,410,300 | 493.33 |
| 2015-01-14 | 7,200 | 7,300 | 7,100 | 7,120 | 1,085,900 | 474.67 |
| 2015-01-13 | 7,190 | 7,260 | 7,040 | 7,260 | 1,104,000 | 484 |
| 2015-01-09 | 7,260 | 7,310 | 7,130 | 7,270 | 1,605,400 | 484.67 |
| 2015-01-08 | 7,040 | 7,220 | 7,020 | 7,160 | 1,064,000 | 477.33 |
| 2015-01-07 | 6,900 | 7,000 | 6,860 | 6,940 | 1,161,900 | 462.67 |
| 2015-01-06 | 7,000 | 7,030 | 6,940 | 6,950 | 1,379,500 | 463.33 |
| 2015-01-05 | 7,080 | 7,250 | 7,040 | 7,190 | 1,015,800 | 479.33 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
