6769 ザインエレクトロニクス(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 | 1,331 | 1,354 | 1,330 | 1,338 | 101,300 | 1,338 |
| 2015-12-29 | 1,312 | 1,345 | 1,289 | 1,332 | 165,600 | 1,332 |
| 2015-12-28 | 1,254 | 1,436 | 1,245 | 1,322 | 556,200 | 1,322 |
| 2015-12-25 | 1,265 | 1,269 | 1,212 | 1,240 | 190,800 | 1,240 |
| 2015-12-24 | 1,239 | 1,264 | 1,184 | 1,206 | 198,900 | 1,206 |
| 2015-12-22 | 1,226 | 1,278 | 1,220 | 1,234 | 120,100 | 1,234 |
| 2015-12-21 | 1,250 | 1,265 | 1,220 | 1,228 | 120,700 | 1,228 |
| 2015-12-18 | 1,262 | 1,280 | 1,251 | 1,251 | 119,900 | 1,251 |
| 2015-12-17 | 1,280 | 1,310 | 1,261 | 1,272 | 146,100 | 1,272 |
| 2015-12-16 | 1,301 | 1,302 | 1,250 | 1,274 | 160,900 | 1,274 |
| 2015-12-15 | 1,359 | 1,374 | 1,250 | 1,264 | 486,100 | 1,264 |
| 2015-12-14 | 1,241 | 1,571 | 1,210 | 1,338 | 2,486,000 | 1,338 |
| 2015-12-11 | 1,241 | 1,278 | 1,241 | 1,271 | 78,600 | 1,271 |
| 2015-12-10 | 1,251 | 1,270 | 1,241 | 1,252 | 106,300 | 1,252 |
| 2015-12-09 | 1,280 | 1,287 | 1,257 | 1,267 | 121,500 | 1,267 |
| 2015-12-08 | 1,317 | 1,329 | 1,276 | 1,293 | 111,500 | 1,293 |
| 2015-12-07 | 1,305 | 1,330 | 1,286 | 1,315 | 92,100 | 1,315 |
| 2015-12-04 | 1,290 | 1,297 | 1,260 | 1,275 | 163,100 | 1,275 |
| 2015-12-03 | 1,336 | 1,348 | 1,304 | 1,318 | 148,900 | 1,318 |
| 2015-12-02 | 1,352 | 1,355 | 1,330 | 1,345 | 150,000 | 1,345 |
| 2015-12-01 | 1,356 | 1,378 | 1,341 | 1,359 | 170,700 | 1,359 |
| 2015-11-30 | 1,339 | 1,362 | 1,311 | 1,352 | 173,400 | 1,352 |
| 2015-11-27 | 1,327 | 1,348 | 1,322 | 1,324 | 110,300 | 1,324 |
| 2015-11-26 | 1,330 | 1,358 | 1,301 | 1,340 | 161,600 | 1,340 |
| 2015-11-25 | 1,349 | 1,386 | 1,309 | 1,331 | 304,800 | 1,331 |
| 2015-11-24 | 1,289 | 1,358 | 1,278 | 1,336 | 385,800 | 1,336 |
| 2015-11-20 | 1,264 | 1,277 | 1,254 | 1,277 | 146,000 | 1,277 |
| 2015-11-19 | 1,230 | 1,277 | 1,230 | 1,273 | 213,900 | 1,273 |
| 2015-11-18 | 1,290 | 1,295 | 1,248 | 1,253 | 308,100 | 1,253 |
| 2015-11-17 | 1,295 | 1,311 | 1,277 | 1,289 | 229,000 | 1,289 |
| 2015-11-16 | 1,260 | 1,309 | 1,260 | 1,271 | 348,300 | 1,271 |
| 2015-11-13 | 1,267 | 1,360 | 1,259 | 1,311 | 560,400 | 1,311 |
| 2015-11-12 | 1,310 | 1,310 | 1,262 | 1,289 | 333,300 | 1,289 |
| 2015-11-11 | 1,323 | 1,323 | 1,283 | 1,296 | 386,500 | 1,296 |
| 2015-11-10 | 1,342 | 1,367 | 1,282 | 1,325 | 1,216,700 | 1,325 |
| 2015-11-09 | 1,402 | 1,402 | 1,402 | 1,402 | 22,200 | 1,402 |
| 2015-11-06 | 1,770 | 1,824 | 1,753 | 1,802 | 117,300 | 1,802 |
| 2015-11-05 | 1,780 | 1,789 | 1,722 | 1,769 | 161,800 | 1,769 |
| 2015-11-04 | 1,830 | 1,830 | 1,770 | 1,808 | 87,500 | 1,808 |
| 2015-11-02 | 1,800 | 1,848 | 1,796 | 1,820 | 78,600 | 1,820 |
| 2015-10-30 | 1,833 | 1,845 | 1,771 | 1,825 | 164,800 | 1,825 |
| 2015-10-29 | 1,861 | 1,863 | 1,808 | 1,829 | 133,600 | 1,829 |
| 2015-10-28 | 1,888 | 1,928 | 1,826 | 1,839 | 310,600 | 1,839 |
| 2015-10-27 | 1,980 | 2,000 | 1,875 | 1,887 | 283,900 | 1,887 |
| 2015-10-26 | 1,980 | 2,035 | 1,951 | 1,996 | 488,400 | 1,996 |
| 2015-10-23 | 1,965 | 1,978 | 1,911 | 1,940 | 233,700 | 1,940 |
| 2015-10-22 | 1,941 | 2,010 | 1,890 | 1,946 | 842,600 | 1,946 |
| 2015-10-21 | 1,812 | 1,942 | 1,774 | 1,901 | 587,000 | 1,901 |
| 2015-10-20 | 1,872 | 1,881 | 1,761 | 1,812 | 243,100 | 1,812 |
| 2015-10-19 | 1,879 | 1,911 | 1,832 | 1,871 | 467,500 | 1,871 |
| 2015-10-16 | 1,745 | 1,824 | 1,690 | 1,824 | 210,000 | 1,824 |
| 2015-10-15 | 1,666 | 1,743 | 1,666 | 1,731 | 169,900 | 1,731 |
| 2015-10-14 | 1,750 | 1,760 | 1,686 | 1,720 | 186,300 | 1,720 |
| 2015-10-13 | 1,799 | 1,847 | 1,756 | 1,770 | 229,500 | 1,770 |
| 2015-10-09 | 1,728 | 1,810 | 1,705 | 1,772 | 230,500 | 1,772 |
| 2015-10-08 | 1,798 | 1,798 | 1,710 | 1,726 | 178,400 | 1,726 |
| 2015-10-07 | 1,775 | 1,795 | 1,702 | 1,774 | 335,800 | 1,774 |
| 2015-10-06 | 1,651 | 1,880 | 1,651 | 1,702 | 825,700 | 1,702 |
| 2015-10-05 | 1,640 | 1,673 | 1,618 | 1,635 | 142,200 | 1,635 |
| 2015-10-02 | 1,511 | 1,669 | 1,508 | 1,583 | 251,900 | 1,583 |
| 2015-10-01 | 1,493 | 1,597 | 1,470 | 1,536 | 150,100 | 1,536 |
| 2015-09-30 | 1,513 | 1,522 | 1,439 | 1,476 | 196,900 | 1,476 |
| 2015-09-29 | 1,560 | 1,591 | 1,472 | 1,486 | 149,000 | 1,486 |
| 2015-09-28 | 1,574 | 1,600 | 1,540 | 1,600 | 99,500 | 1,600 |
| 2015-09-25 | 1,561 | 1,600 | 1,500 | 1,583 | 175,000 | 1,583 |
| 2015-09-24 | 1,625 | 1,648 | 1,553 | 1,562 | 148,900 | 1,562 |
| 2015-09-18 | 1,650 | 1,710 | 1,611 | 1,687 | 196,500 | 1,687 |
| 2015-09-17 | 1,625 | 1,745 | 1,591 | 1,650 | 292,700 | 1,650 |
| 2015-09-16 | 1,646 | 1,658 | 1,521 | 1,610 | 487,200 | 1,610 |
| 2015-09-15 | 1,758 | 1,790 | 1,630 | 1,635 | 457,100 | 1,635 |
| 2015-09-14 | 1,860 | 1,963 | 1,750 | 1,764 | 830,700 | 1,764 |
| 2015-09-11 | 1,764 | 1,831 | 1,736 | 1,794 | 354,500 | 1,794 |
| 2015-09-10 | 1,773 | 1,775 | 1,683 | 1,730 | 418,300 | 1,730 |
| 2015-09-09 | 1,813 | 1,850 | 1,746 | 1,826 | 691,200 | 1,826 |
| 2015-09-08 | 1,720 | 1,817 | 1,636 | 1,693 | 787,500 | 1,693 |
| 2015-09-07 | 1,773 | 1,853 | 1,701 | 1,739 | 794,600 | 1,739 |
| 2015-09-04 | 2,066 | 2,067 | 1,735 | 1,744 | 1,796,400 | 1,744 |
| 2015-09-03 | 2,005 | 2,099 | 1,960 | 2,066 | 2,011,000 | 2,066 |
| 2015-09-02 | 1,813 | 2,014 | 1,780 | 1,885 | 1,660,800 | 1,885 |
| 2015-09-01 | 1,985 | 2,108 | 1,859 | 1,893 | 1,968,500 | 1,893 |
| 2015-08-31 | 1,830 | 2,187 | 1,758 | 2,072 | 3,272,600 | 2,072 |
| 2015-08-28 | 1,791 | 1,883 | 1,751 | 1,800 | 1,781,700 | 1,800 |
| 2015-08-27 | 1,545 | 1,747 | 1,494 | 1,692 | 2,793,700 | 1,692 |
| 2015-08-26 | 1,490 | 1,534 | 1,412 | 1,491 | 817,500 | 1,491 |
| 2015-08-25 | 1,581 | 1,707 | 1,373 | 1,404 | 1,383,300 | 1,404 |
| 2015-08-24 | 1,650 | 1,879 | 1,520 | 1,610 | 2,312,400 | 1,610 |
| 2015-08-21 | 1,513 | 1,955 | 1,504 | 1,696 | 4,039,400 | 1,696 |
| 2015-08-20 | 1,488 | 1,668 | 1,451 | 1,589 | 900,500 | 1,589 |
| 2015-08-19 | 1,490 | 1,530 | 1,437 | 1,517 | 383,700 | 1,517 |
| 2015-08-18 | 1,320 | 1,599 | 1,320 | 1,520 | 1,385,700 | 1,520 |
| 2015-08-17 | 1,320 | 1,320 | 1,297 | 1,310 | 36,600 | 1,310 |
| 2015-08-14 | 1,325 | 1,330 | 1,307 | 1,323 | 27,400 | 1,323 |
| 2015-08-13 | 1,300 | 1,357 | 1,300 | 1,325 | 58,400 | 1,325 |
| 2015-08-12 | 1,330 | 1,349 | 1,288 | 1,307 | 79,800 | 1,307 |
| 2015-08-11 | 1,369 | 1,369 | 1,287 | 1,335 | 95,500 | 1,335 |
| 2015-08-10 | 1,393 | 1,395 | 1,338 | 1,346 | 80,700 | 1,346 |
| 2015-08-07 | 1,347 | 1,412 | 1,339 | 1,383 | 174,900 | 1,383 |
| 2015-08-06 | 1,315 | 1,376 | 1,305 | 1,347 | 169,400 | 1,347 |
| 2015-08-05 | 1,330 | 1,357 | 1,303 | 1,303 | 91,500 | 1,303 |
| 2015-08-04 | 1,290 | 1,339 | 1,268 | 1,320 | 93,800 | 1,320 |
| 2015-08-03 | 1,350 | 1,350 | 1,243 | 1,277 | 234,100 | 1,277 |
| 2015-07-31 | 1,265 | 1,358 | 1,250 | 1,350 | 309,400 | 1,350 |
| 2015-07-30 | 1,222 | 1,244 | 1,192 | 1,244 | 59,300 | 1,244 |
| 2015-07-29 | 1,262 | 1,285 | 1,190 | 1,222 | 221,200 | 1,222 |
| 2015-07-28 | 1,125 | 1,347 | 1,119 | 1,250 | 610,100 | 1,250 |
| 2015-07-27 | 1,136 | 1,136 | 1,110 | 1,122 | 30,900 | 1,122 |
| 2015-07-24 | 1,170 | 1,170 | 1,142 | 1,146 | 33,200 | 1,146 |
| 2015-07-23 | 1,188 | 1,189 | 1,164 | 1,170 | 27,400 | 1,170 |
| 2015-07-22 | 1,185 | 1,204 | 1,184 | 1,195 | 17,600 | 1,195 |
| 2015-07-21 | 1,200 | 1,220 | 1,200 | 1,204 | 19,100 | 1,204 |
| 2015-07-17 | 1,195 | 1,215 | 1,183 | 1,201 | 18,800 | 1,201 |
| 2015-07-16 | 1,201 | 1,217 | 1,183 | 1,188 | 22,500 | 1,188 |
| 2015-07-15 | 1,238 | 1,238 | 1,210 | 1,212 | 48,500 | 1,212 |
| 2015-07-14 | 1,160 | 1,230 | 1,157 | 1,220 | 95,000 | 1,220 |
| 2015-07-13 | 1,190 | 1,203 | 1,160 | 1,171 | 76,100 | 1,171 |
| 2015-07-10 | 1,132 | 1,132 | 1,066 | 1,088 | 45,000 | 1,088 |
| 2015-07-09 | 1,132 | 1,135 | 1,030 | 1,105 | 130,400 | 1,105 |
| 2015-07-08 | 1,215 | 1,215 | 1,171 | 1,180 | 47,100 | 1,180 |
| 2015-07-07 | 1,214 | 1,218 | 1,212 | 1,214 | 10,500 | 1,214 |
| 2015-07-06 | 1,218 | 1,223 | 1,212 | 1,214 | 24,400 | 1,214 |
| 2015-07-03 | 1,225 | 1,236 | 1,221 | 1,235 | 13,200 | 1,235 |
| 2015-07-02 | 1,220 | 1,235 | 1,220 | 1,224 | 22,000 | 1,224 |
| 2015-07-01 | 1,216 | 1,227 | 1,210 | 1,220 | 14,500 | 1,220 |
| 2015-06-30 | 1,222 | 1,236 | 1,213 | 1,215 | 25,900 | 1,215 |
| 2015-06-29 | 1,240 | 1,241 | 1,225 | 1,225 | 45,500 | 1,225 |
| 2015-06-26 | 1,278 | 1,278 | 1,266 | 1,268 | 18,100 | 1,268 |
| 2015-06-25 | 1,264 | 1,288 | 1,264 | 1,281 | 24,400 | 1,281 |
| 2015-06-24 | 1,256 | 1,271 | 1,256 | 1,269 | 20,600 | 1,269 |
| 2015-06-23 | 1,252 | 1,263 | 1,252 | 1,263 | 23,700 | 1,263 |
| 2015-06-22 | 1,248 | 1,262 | 1,248 | 1,252 | 30,900 | 1,252 |
| 2015-06-19 | 1,260 | 1,263 | 1,250 | 1,252 | 34,300 | 1,252 |
| 2015-06-18 | 1,267 | 1,281 | 1,256 | 1,256 | 31,800 | 1,256 |
| 2015-06-17 | 1,268 | 1,274 | 1,261 | 1,267 | 16,100 | 1,267 |
| 2015-06-16 | 1,260 | 1,275 | 1,255 | 1,262 | 31,800 | 1,262 |
| 2015-06-15 | 1,270 | 1,283 | 1,260 | 1,260 | 37,200 | 1,260 |
| 2015-06-12 | 1,278 | 1,283 | 1,270 | 1,271 | 29,600 | 1,271 |
| 2015-06-11 | 1,276 | 1,276 | 1,266 | 1,275 | 19,200 | 1,275 |
| 2015-06-10 | 1,285 | 1,324 | 1,273 | 1,274 | 34,200 | 1,274 |
| 2015-06-09 | 1,290 | 1,290 | 1,277 | 1,279 | 28,100 | 1,279 |
| 2015-06-08 | 1,302 | 1,305 | 1,290 | 1,292 | 31,300 | 1,292 |
| 2015-06-05 | 1,305 | 1,307 | 1,301 | 1,302 | 21,200 | 1,302 |
| 2015-06-04 | 1,304 | 1,319 | 1,304 | 1,312 | 14,600 | 1,312 |
| 2015-06-03 | 1,312 | 1,315 | 1,303 | 1,306 | 31,200 | 1,306 |
| 2015-06-02 | 1,337 | 1,337 | 1,314 | 1,316 | 26,900 | 1,316 |
| 2015-06-01 | 1,320 | 1,334 | 1,307 | 1,333 | 36,800 | 1,333 |
| 2015-05-29 | 1,295 | 1,324 | 1,295 | 1,317 | 41,200 | 1,317 |
| 2015-05-28 | 1,295 | 1,303 | 1,286 | 1,295 | 61,700 | 1,295 |
| 2015-05-27 | 1,289 | 1,297 | 1,285 | 1,288 | 23,200 | 1,288 |
| 2015-05-26 | 1,308 | 1,310 | 1,294 | 1,300 | 32,900 | 1,300 |
| 2015-05-25 | 1,305 | 1,317 | 1,300 | 1,302 | 65,700 | 1,302 |
| 2015-05-22 | 1,295 | 1,299 | 1,275 | 1,290 | 46,500 | 1,290 |
| 2015-05-21 | 1,298 | 1,301 | 1,285 | 1,290 | 26,400 | 1,290 |
| 2015-05-20 | 1,303 | 1,310 | 1,282 | 1,298 | 39,600 | 1,298 |
| 2015-05-19 | 1,276 | 1,315 | 1,258 | 1,296 | 52,900 | 1,296 |
| 2015-05-18 | 1,286 | 1,286 | 1,258 | 1,265 | 50,500 | 1,265 |
| 2015-05-15 | 1,293 | 1,311 | 1,269 | 1,274 | 94,100 | 1,274 |
| 2015-05-14 | 1,329 | 1,329 | 1,286 | 1,289 | 53,500 | 1,289 |
| 2015-05-13 | 1,300 | 1,305 | 1,291 | 1,305 | 40,200 | 1,305 |
| 2015-05-12 | 1,300 | 1,305 | 1,287 | 1,290 | 18,700 | 1,290 |
| 2015-05-11 | 1,322 | 1,322 | 1,297 | 1,303 | 29,000 | 1,303 |
| 2015-05-08 | 1,292 | 1,305 | 1,292 | 1,295 | 43,800 | 1,295 |
| 2015-05-07 | 1,283 | 1,301 | 1,278 | 1,288 | 33,600 | 1,288 |
| 2015-05-01 | 1,303 | 1,311 | 1,280 | 1,290 | 55,300 | 1,290 |
| 2015-04-30 | 1,316 | 1,325 | 1,299 | 1,302 | 49,600 | 1,302 |
| 2015-04-28 | 1,350 | 1,360 | 1,315 | 1,319 | 68,200 | 1,319 |
| 2015-04-27 | 1,323 | 1,390 | 1,315 | 1,343 | 161,900 | 1,343 |
| 2015-04-24 | 1,326 | 1,330 | 1,312 | 1,323 | 30,700 | 1,323 |
| 2015-04-23 | 1,335 | 1,340 | 1,325 | 1,326 | 43,900 | 1,326 |
| 2015-04-22 | 1,313 | 1,319 | 1,305 | 1,312 | 41,200 | 1,312 |
| 2015-04-21 | 1,316 | 1,320 | 1,307 | 1,313 | 36,800 | 1,313 |
| 2015-04-20 | 1,332 | 1,341 | 1,313 | 1,320 | 61,200 | 1,320 |
| 2015-04-17 | 1,356 | 1,356 | 1,328 | 1,341 | 34,000 | 1,341 |
| 2015-04-16 | 1,357 | 1,358 | 1,336 | 1,358 | 29,600 | 1,358 |
| 2015-04-15 | 1,360 | 1,365 | 1,355 | 1,355 | 15,100 | 1,355 |
| 2015-04-14 | 1,361 | 1,370 | 1,354 | 1,360 | 17,400 | 1,360 |
| 2015-04-13 | 1,374 | 1,380 | 1,354 | 1,356 | 26,100 | 1,356 |
| 2015-04-10 | 1,379 | 1,386 | 1,365 | 1,374 | 58,100 | 1,374 |
| 2015-04-09 | 1,367 | 1,383 | 1,361 | 1,378 | 36,800 | 1,378 |
| 2015-04-08 | 1,380 | 1,383 | 1,370 | 1,379 | 19,200 | 1,379 |
| 2015-04-07 | 1,376 | 1,387 | 1,372 | 1,373 | 48,700 | 1,373 |
| 2015-04-06 | 1,385 | 1,385 | 1,352 | 1,379 | 5,800 | 1,379 |
| 2015-04-03 | 1,347 | 1,383 | 1,338 | 1,380 | 17,600 | 1,380 |
| 2015-04-02 | 1,340 | 1,350 | 1,324 | 1,347 | 23,700 | 1,347 |
| 2015-04-01 | 1,343 | 1,351 | 1,339 | 1,341 | 11,000 | 1,341 |
| 2015-03-31 | 1,348 | 1,362 | 1,348 | 1,357 | 17,700 | 1,357 |
| 2015-03-30 | 1,351 | 1,356 | 1,335 | 1,348 | 15,900 | 1,348 |
| 2015-03-27 | 1,340 | 1,365 | 1,335 | 1,356 | 20,600 | 1,356 |
| 2015-03-26 | 1,357 | 1,364 | 1,350 | 1,354 | 15,000 | 1,354 |
| 2015-03-25 | 1,361 | 1,376 | 1,356 | 1,364 | 14,500 | 1,364 |
| 2015-03-24 | 1,362 | 1,373 | 1,354 | 1,372 | 22,600 | 1,372 |
| 2015-03-23 | 1,378 | 1,378 | 1,365 | 1,367 | 14,800 | 1,367 |
| 2015-03-20 | 1,370 | 1,384 | 1,370 | 1,373 | 17,700 | 1,373 |
| 2015-03-19 | 1,384 | 1,388 | 1,372 | 1,375 | 11,700 | 1,375 |
| 2015-03-18 | 1,370 | 1,395 | 1,361 | 1,393 | 37,000 | 1,393 |
| 2015-03-17 | 1,393 | 1,396 | 1,371 | 1,374 | 30,300 | 1,374 |
| 2015-03-16 | 1,395 | 1,397 | 1,380 | 1,390 | 19,800 | 1,390 |
| 2015-03-13 | 1,390 | 1,398 | 1,386 | 1,395 | 15,000 | 1,395 |
| 2015-03-12 | 1,390 | 1,390 | 1,382 | 1,388 | 7,900 | 1,388 |
| 2015-03-11 | 1,365 | 1,390 | 1,365 | 1,382 | 19,700 | 1,382 |
| 2015-03-10 | 1,386 | 1,390 | 1,362 | 1,365 | 37,600 | 1,365 |
| 2015-03-09 | 1,391 | 1,392 | 1,386 | 1,387 | 7,900 | 1,387 |
| 2015-03-06 | 1,396 | 1,405 | 1,390 | 1,395 | 18,400 | 1,395 |
| 2015-03-05 | 1,395 | 1,404 | 1,387 | 1,400 | 13,600 | 1,400 |
| 2015-03-04 | 1,391 | 1,405 | 1,384 | 1,395 | 36,600 | 1,395 |
| 2015-03-03 | 1,433 | 1,481 | 1,392 | 1,395 | 163,800 | 1,395 |
| 2015-03-02 | 1,395 | 1,404 | 1,388 | 1,391 | 23,500 | 1,391 |
| 2015-02-27 | 1,395 | 1,403 | 1,389 | 1,397 | 26,900 | 1,397 |
| 2015-02-26 | 1,397 | 1,404 | 1,390 | 1,392 | 35,500 | 1,392 |
| 2015-02-25 | 1,410 | 1,423 | 1,398 | 1,403 | 37,100 | 1,403 |
| 2015-02-24 | 1,404 | 1,422 | 1,400 | 1,415 | 19,000 | 1,415 |
| 2015-02-23 | 1,407 | 1,420 | 1,403 | 1,410 | 19,900 | 1,410 |
| 2015-02-20 | 1,437 | 1,440 | 1,404 | 1,409 | 40,900 | 1,409 |
| 2015-02-19 | 1,438 | 1,448 | 1,420 | 1,428 | 29,500 | 1,428 |
| 2015-02-18 | 1,411 | 1,441 | 1,405 | 1,428 | 32,400 | 1,428 |
| 2015-02-17 | 1,405 | 1,410 | 1,389 | 1,408 | 20,300 | 1,408 |
| 2015-02-16 | 1,415 | 1,415 | 1,398 | 1,405 | 14,200 | 1,405 |
| 2015-02-13 | 1,417 | 1,425 | 1,401 | 1,411 | 21,600 | 1,411 |
| 2015-02-12 | 1,400 | 1,426 | 1,385 | 1,424 | 53,300 | 1,424 |
| 2015-02-10 | 1,390 | 1,399 | 1,380 | 1,380 | 38,200 | 1,380 |
| 2015-02-09 | 1,428 | 1,440 | 1,375 | 1,398 | 94,200 | 1,398 |
| 2015-02-06 | 1,481 | 1,493 | 1,420 | 1,427 | 262,400 | 1,427 |
| 2015-02-05 | 1,611 | 1,645 | 1,610 | 1,641 | 87,000 | 1,641 |
| 2015-02-04 | 1,616 | 1,638 | 1,610 | 1,611 | 77,300 | 1,611 |
| 2015-02-03 | 1,629 | 1,639 | 1,589 | 1,611 | 57,700 | 1,611 |
| 2015-02-02 | 1,618 | 1,639 | 1,595 | 1,628 | 73,200 | 1,628 |
| 2015-01-30 | 1,584 | 1,614 | 1,548 | 1,605 | 63,600 | 1,605 |
| 2015-01-29 | 1,540 | 1,595 | 1,518 | 1,561 | 80,200 | 1,561 |
| 2015-01-28 | 1,510 | 1,547 | 1,499 | 1,534 | 29,400 | 1,534 |
| 2015-01-27 | 1,469 | 1,510 | 1,465 | 1,510 | 26,100 | 1,510 |
| 2015-01-26 | 1,440 | 1,473 | 1,440 | 1,469 | 12,800 | 1,469 |
| 2015-01-23 | 1,452 | 1,465 | 1,446 | 1,450 | 26,100 | 1,450 |
| 2015-01-22 | 1,475 | 1,481 | 1,439 | 1,442 | 42,100 | 1,442 |
| 2015-01-21 | 1,497 | 1,498 | 1,458 | 1,469 | 20,400 | 1,469 |
| 2015-01-20 | 1,478 | 1,504 | 1,470 | 1,491 | 18,400 | 1,491 |
| 2015-01-19 | 1,462 | 1,480 | 1,445 | 1,468 | 15,900 | 1,468 |
| 2015-01-16 | 1,489 | 1,489 | 1,420 | 1,462 | 51,400 | 1,462 |
| 2015-01-15 | 1,505 | 1,530 | 1,480 | 1,495 | 28,000 | 1,495 |
| 2015-01-14 | 1,522 | 1,550 | 1,490 | 1,505 | 34,100 | 1,505 |
| 2015-01-13 | 1,494 | 1,525 | 1,489 | 1,519 | 33,900 | 1,519 |
| 2015-01-09 | 1,561 | 1,561 | 1,503 | 1,515 | 65,900 | 1,515 |
| 2015-01-08 | 1,612 | 1,616 | 1,540 | 1,567 | 96,800 | 1,567 |
| 2015-01-07 | 1,459 | 1,577 | 1,454 | 1,572 | 94,700 | 1,572 |
| 2015-01-06 | 1,500 | 1,501 | 1,470 | 1,476 | 26,100 | 1,476 |
| 2015-01-05 | 1,501 | 1,524 | 1,472 | 1,515 | 21,900 | 1,515 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
