6807 日本航空電子工業(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 | 1,792 | 1,813 | 1,752 | 1,756 | 557,000 | 1,756 |
| 2015-12-29 | 1,742 | 1,777 | 1,733 | 1,771 | 559,000 | 1,771 |
| 2015-12-28 | 1,715 | 1,758 | 1,715 | 1,742 | 522,000 | 1,742 |
| 2015-12-25 | 1,681 | 1,725 | 1,668 | 1,720 | 1,228,000 | 1,720 |
| 2015-12-24 | 1,732 | 1,760 | 1,687 | 1,688 | 1,144,000 | 1,688 |
| 2015-12-22 | 1,779 | 1,792 | 1,724 | 1,734 | 675,000 | 1,734 |
| 2015-12-21 | 1,765 | 1,788 | 1,722 | 1,780 | 1,023,000 | 1,780 |
| 2015-12-18 | 1,846 | 1,846 | 1,744 | 1,770 | 2,538,000 | 1,770 |
| 2015-12-17 | 1,900 | 1,915 | 1,863 | 1,864 | 789,000 | 1,864 |
| 2015-12-16 | 1,920 | 1,935 | 1,780 | 1,857 | 2,082,000 | 1,857 |
| 2015-12-15 | 1,984 | 1,988 | 1,901 | 1,904 | 930,000 | 1,904 |
| 2015-12-14 | 1,973 | 1,998 | 1,949 | 1,988 | 1,212,000 | 1,988 |
| 2015-12-11 | 1,978 | 2,027 | 1,973 | 2,013 | 763,000 | 2,013 |
| 2015-12-10 | 1,950 | 2,003 | 1,945 | 2,000 | 1,043,000 | 2,000 |
| 2015-12-09 | 1,970 | 1,989 | 1,917 | 1,972 | 1,638,000 | 1,972 |
| 2015-12-08 | 2,085 | 2,085 | 2,008 | 2,018 | 828,000 | 2,018 |
| 2015-12-07 | 2,065 | 2,090 | 2,061 | 2,085 | 505,000 | 2,085 |
| 2015-12-04 | 2,067 | 2,068 | 2,019 | 2,026 | 1,243,000 | 2,026 |
| 2015-12-03 | 2,140 | 2,142 | 2,101 | 2,106 | 1,083,000 | 2,106 |
| 2015-12-02 | 2,230 | 2,230 | 2,151 | 2,161 | 1,473,000 | 2,161 |
| 2015-12-01 | 2,194 | 2,234 | 2,174 | 2,230 | 1,116,000 | 2,230 |
| 2015-11-30 | 2,100 | 2,162 | 2,100 | 2,151 | 930,000 | 2,151 |
| 2015-11-27 | 2,100 | 2,133 | 2,073 | 2,095 | 693,000 | 2,095 |
| 2015-11-26 | 2,133 | 2,142 | 2,100 | 2,106 | 710,000 | 2,106 |
| 2015-11-25 | 2,179 | 2,179 | 2,136 | 2,142 | 725,000 | 2,142 |
| 2015-11-24 | 2,209 | 2,213 | 2,181 | 2,186 | 651,000 | 2,186 |
| 2015-11-20 | 2,210 | 2,213 | 2,192 | 2,213 | 484,000 | 2,213 |
| 2015-11-19 | 2,214 | 2,220 | 2,188 | 2,220 | 626,000 | 2,220 |
| 2015-11-18 | 2,216 | 2,227 | 2,168 | 2,184 | 770,000 | 2,184 |
| 2015-11-17 | 2,155 | 2,207 | 2,155 | 2,192 | 909,000 | 2,192 |
| 2015-11-16 | 2,098 | 2,137 | 2,085 | 2,126 | 564,000 | 2,126 |
| 2015-11-13 | 2,087 | 2,164 | 2,080 | 2,156 | 638,000 | 2,156 |
| 2015-11-12 | 2,145 | 2,150 | 2,104 | 2,126 | 570,000 | 2,126 |
| 2015-11-11 | 2,156 | 2,156 | 2,113 | 2,147 | 760,000 | 2,147 |
| 2015-11-10 | 2,210 | 2,210 | 2,136 | 2,156 | 1,798,000 | 2,156 |
| 2015-11-09 | 2,178 | 2,260 | 2,176 | 2,260 | 1,332,000 | 2,260 |
| 2015-11-06 | 2,075 | 2,145 | 2,044 | 2,130 | 1,373,000 | 2,130 |
| 2015-11-05 | 2,069 | 2,088 | 2,014 | 2,047 | 1,354,000 | 2,047 |
| 2015-11-04 | 2,121 | 2,124 | 2,046 | 2,047 | 1,316,000 | 2,047 |
| 2015-11-02 | 2,133 | 2,159 | 2,085 | 2,092 | 1,326,000 | 2,092 |
| 2015-10-30 | 2,132 | 2,179 | 2,085 | 2,167 | 1,317,000 | 2,167 |
| 2015-10-29 | 1,957 | 2,167 | 1,950 | 2,143 | 4,241,000 | 2,143 |
| 2015-10-28 | 2,201 | 2,238 | 2,170 | 2,207 | 914,000 | 2,207 |
| 2015-10-27 | 2,316 | 2,316 | 2,211 | 2,231 | 838,000 | 2,231 |
| 2015-10-26 | 2,260 | 2,331 | 2,260 | 2,318 | 1,051,000 | 2,318 |
| 2015-10-23 | 2,243 | 2,282 | 2,213 | 2,226 | 1,347,000 | 2,226 |
| 2015-10-22 | 2,120 | 2,232 | 2,116 | 2,216 | 1,555,000 | 2,216 |
| 2015-10-21 | 2,011 | 2,163 | 2,011 | 2,150 | 1,366,000 | 2,150 |
| 2015-10-20 | 2,018 | 2,031 | 1,989 | 2,029 | 399,000 | 2,029 |
| 2015-10-19 | 2,032 | 2,036 | 1,972 | 1,990 | 388,000 | 1,990 |
| 2015-10-16 | 2,020 | 2,035 | 2,003 | 2,026 | 373,000 | 2,026 |
| 2015-10-15 | 1,950 | 2,014 | 1,943 | 2,010 | 646,000 | 2,010 |
| 2015-10-14 | 2,044 | 2,059 | 1,975 | 1,983 | 923,000 | 1,983 |
| 2015-10-13 | 2,075 | 2,119 | 2,071 | 2,091 | 1,076,000 | 2,091 |
| 2015-10-09 | 2,004 | 2,077 | 2,004 | 2,075 | 457,000 | 2,075 |
| 2015-10-08 | 2,025 | 2,041 | 1,991 | 1,998 | 934,000 | 1,998 |
| 2015-10-07 | 2,054 | 2,066 | 2,006 | 2,043 | 1,091,000 | 2,043 |
| 2015-10-06 | 2,175 | 2,193 | 2,083 | 2,094 | 988,000 | 2,094 |
| 2015-10-05 | 2,030 | 2,107 | 2,030 | 2,081 | 1,341,000 | 2,081 |
| 2015-10-02 | 1,976 | 2,036 | 1,942 | 1,999 | 1,731,000 | 1,999 |
| 2015-10-01 | 1,813 | 1,927 | 1,813 | 1,896 | 1,220,000 | 1,896 |
| 2015-09-30 | 1,801 | 1,813 | 1,751 | 1,783 | 1,695,000 | 1,783 |
| 2015-09-29 | 1,872 | 1,872 | 1,801 | 1,801 | 736,000 | 1,801 |
| 2015-09-28 | 1,940 | 1,940 | 1,895 | 1,911 | 324,000 | 1,911 |
| 2015-09-25 | 1,961 | 1,967 | 1,888 | 1,960 | 505,000 | 1,960 |
| 2015-09-24 | 2,017 | 2,017 | 1,929 | 1,951 | 854,000 | 1,951 |
| 2015-09-18 | 2,129 | 2,129 | 2,048 | 2,056 | 793,000 | 2,056 |
| 2015-09-17 | 2,092 | 2,157 | 2,092 | 2,129 | 675,000 | 2,129 |
| 2015-09-16 | 2,039 | 2,110 | 2,038 | 2,051 | 928,000 | 2,051 |
| 2015-09-15 | 1,987 | 2,046 | 1,987 | 1,995 | 725,000 | 1,995 |
| 2015-09-14 | 2,009 | 2,015 | 1,951 | 1,970 | 565,000 | 1,970 |
| 2015-09-11 | 2,066 | 2,079 | 1,994 | 2,005 | 834,000 | 2,005 |
| 2015-09-10 | 1,981 | 2,064 | 1,975 | 2,054 | 926,000 | 2,054 |
| 2015-09-09 | 1,953 | 2,057 | 1,934 | 2,038 | 1,678,000 | 2,038 |
| 2015-09-08 | 1,911 | 1,953 | 1,853 | 1,857 | 1,233,000 | 1,857 |
| 2015-09-07 | 1,906 | 1,953 | 1,839 | 1,916 | 1,012,000 | 1,916 |
| 2015-09-04 | 1,983 | 2,002 | 1,884 | 1,927 | 1,239,000 | 1,927 |
| 2015-09-03 | 2,011 | 2,018 | 1,981 | 1,984 | 1,210,000 | 1,984 |
| 2015-09-02 | 1,963 | 2,009 | 1,936 | 1,952 | 1,617,000 | 1,952 |
| 2015-09-01 | 2,184 | 2,184 | 2,026 | 2,035 | 1,579,000 | 2,035 |
| 2015-08-31 | 2,291 | 2,298 | 2,203 | 2,220 | 950,000 | 2,220 |
| 2015-08-28 | 2,332 | 2,357 | 2,262 | 2,323 | 1,273,000 | 2,323 |
| 2015-08-27 | 2,370 | 2,397 | 2,223 | 2,237 | 945,000 | 2,237 |
| 2015-08-26 | 2,200 | 2,331 | 2,176 | 2,295 | 866,000 | 2,295 |
| 2015-08-25 | 2,095 | 2,320 | 2,075 | 2,150 | 1,011,000 | 2,150 |
| 2015-08-24 | 2,265 | 2,317 | 2,177 | 2,183 | 1,007,000 | 2,183 |
| 2015-08-21 | 2,361 | 2,448 | 2,361 | 2,365 | 722,000 | 2,365 |
| 2015-08-20 | 2,435 | 2,473 | 2,419 | 2,458 | 663,000 | 2,458 |
| 2015-08-19 | 2,488 | 2,495 | 2,420 | 2,436 | 745,000 | 2,436 |
| 2015-08-18 | 2,508 | 2,530 | 2,495 | 2,515 | 395,000 | 2,515 |
| 2015-08-17 | 2,538 | 2,539 | 2,475 | 2,492 | 720,000 | 2,492 |
| 2015-08-14 | 2,527 | 2,559 | 2,519 | 2,538 | 473,000 | 2,538 |
| 2015-08-13 | 2,593 | 2,614 | 2,546 | 2,559 | 728,000 | 2,559 |
| 2015-08-12 | 2,622 | 2,633 | 2,525 | 2,556 | 776,000 | 2,556 |
| 2015-08-11 | 2,635 | 2,697 | 2,616 | 2,672 | 1,036,000 | 2,672 |
| 2015-08-10 | 2,719 | 2,719 | 2,570 | 2,585 | 1,242,000 | 2,585 |
| 2015-08-07 | 2,600 | 2,680 | 2,570 | 2,672 | 863,000 | 2,672 |
| 2015-08-06 | 2,603 | 2,688 | 2,590 | 2,649 | 959,000 | 2,649 |
| 2015-08-05 | 2,545 | 2,620 | 2,506 | 2,603 | 1,659,000 | 2,603 |
| 2015-08-04 | 2,692 | 2,692 | 2,569 | 2,595 | 1,031,000 | 2,595 |
| 2015-08-03 | 2,750 | 2,759 | 2,692 | 2,700 | 431,000 | 2,700 |
| 2015-07-31 | 2,721 | 2,770 | 2,720 | 2,763 | 546,000 | 2,763 |
| 2015-07-30 | 2,780 | 2,804 | 2,694 | 2,720 | 1,070,000 | 2,720 |
| 2015-07-29 | 2,863 | 2,874 | 2,754 | 2,784 | 569,000 | 2,784 |
| 2015-07-28 | 2,787 | 2,840 | 2,741 | 2,836 | 965,000 | 2,836 |
| 2015-07-27 | 2,884 | 2,900 | 2,810 | 2,826 | 687,000 | 2,826 |
| 2015-07-24 | 2,940 | 2,940 | 2,886 | 2,905 | 966,000 | 2,905 |
| 2015-07-23 | 2,910 | 2,967 | 2,877 | 2,913 | 2,093,000 | 2,913 |
| 2015-07-22 | 3,120 | 3,135 | 3,055 | 3,100 | 685,000 | 3,100 |
| 2015-07-21 | 3,115 | 3,195 | 3,110 | 3,195 | 623,000 | 3,195 |
| 2015-07-17 | 3,150 | 3,195 | 3,090 | 3,115 | 509,000 | 3,115 |
| 2015-07-16 | 2,995 | 3,155 | 2,987 | 3,120 | 1,120,000 | 3,120 |
| 2015-07-15 | 3,020 | 3,045 | 2,925 | 2,943 | 631,000 | 2,943 |
| 2015-07-14 | 3,030 | 3,055 | 2,971 | 2,994 | 641,000 | 2,994 |
| 2015-07-13 | 2,910 | 2,957 | 2,840 | 2,914 | 872,000 | 2,914 |
| 2015-07-10 | 2,945 | 2,945 | 2,832 | 2,870 | 1,198,000 | 2,870 |
| 2015-07-09 | 2,888 | 3,005 | 2,808 | 3,005 | 798,000 | 3,005 |
| 2015-07-08 | 3,020 | 3,030 | 2,896 | 2,932 | 1,433,000 | 2,932 |
| 2015-07-07 | 3,140 | 3,145 | 3,035 | 3,070 | 666,000 | 3,070 |
| 2015-07-06 | 3,215 | 3,220 | 3,055 | 3,100 | 679,000 | 3,100 |
| 2015-07-03 | 3,200 | 3,245 | 3,140 | 3,240 | 663,000 | 3,240 |
| 2015-07-02 | 3,280 | 3,315 | 3,210 | 3,220 | 522,000 | 3,220 |
| 2015-07-01 | 3,310 | 3,365 | 3,230 | 3,255 | 616,000 | 3,255 |
| 2015-06-30 | 3,295 | 3,340 | 3,270 | 3,330 | 264,000 | 3,330 |
| 2015-06-29 | 3,295 | 3,365 | 3,290 | 3,300 | 379,000 | 3,300 |
| 2015-06-26 | 3,385 | 3,435 | 3,350 | 3,435 | 430,000 | 3,435 |
| 2015-06-25 | 3,400 | 3,415 | 3,380 | 3,395 | 320,000 | 3,395 |
| 2015-06-24 | 3,420 | 3,495 | 3,410 | 3,420 | 669,000 | 3,420 |
| 2015-06-23 | 3,515 | 3,515 | 3,405 | 3,465 | 984,000 | 3,465 |
| 2015-06-22 | 3,495 | 3,570 | 3,495 | 3,545 | 359,000 | 3,545 |
| 2015-06-19 | 3,460 | 3,555 | 3,455 | 3,555 | 644,000 | 3,555 |
| 2015-06-18 | 3,460 | 3,485 | 3,435 | 3,445 | 304,000 | 3,445 |
| 2015-06-17 | 3,435 | 3,495 | 3,435 | 3,485 | 358,000 | 3,485 |
| 2015-06-16 | 3,490 | 3,490 | 3,420 | 3,475 | 403,000 | 3,475 |
| 2015-06-15 | 3,525 | 3,545 | 3,485 | 3,500 | 256,000 | 3,500 |
| 2015-06-12 | 3,465 | 3,535 | 3,465 | 3,520 | 488,000 | 3,520 |
| 2015-06-11 | 3,430 | 3,475 | 3,420 | 3,460 | 377,000 | 3,460 |
| 2015-06-10 | 3,400 | 3,515 | 3,395 | 3,410 | 855,000 | 3,410 |
| 2015-06-09 | 3,510 | 3,535 | 3,455 | 3,465 | 467,000 | 3,465 |
| 2015-06-08 | 3,520 | 3,595 | 3,500 | 3,590 | 810,000 | 3,590 |
| 2015-06-05 | 3,450 | 3,495 | 3,450 | 3,465 | 314,000 | 3,465 |
| 2015-06-04 | 3,455 | 3,475 | 3,440 | 3,470 | 257,000 | 3,470 |
| 2015-06-03 | 3,405 | 3,455 | 3,405 | 3,420 | 410,000 | 3,420 |
| 2015-06-02 | 3,490 | 3,510 | 3,435 | 3,455 | 609,000 | 3,455 |
| 2015-06-01 | 3,420 | 3,520 | 3,365 | 3,520 | 609,000 | 3,520 |
| 2015-05-29 | 3,430 | 3,450 | 3,355 | 3,410 | 789,000 | 3,410 |
| 2015-05-28 | 3,500 | 3,520 | 3,400 | 3,420 | 506,000 | 3,420 |
| 2015-05-27 | 3,340 | 3,440 | 3,320 | 3,400 | 671,000 | 3,400 |
| 2015-05-26 | 3,315 | 3,330 | 3,285 | 3,315 | 432,000 | 3,315 |
| 2015-05-25 | 3,270 | 3,320 | 3,260 | 3,270 | 442,000 | 3,270 |
| 2015-05-22 | 3,270 | 3,275 | 3,175 | 3,210 | 380,000 | 3,210 |
| 2015-05-21 | 3,200 | 3,245 | 3,195 | 3,235 | 600,000 | 3,235 |
| 2015-05-20 | 3,150 | 3,185 | 3,150 | 3,180 | 328,000 | 3,180 |
| 2015-05-19 | 3,150 | 3,165 | 3,125 | 3,125 | 203,000 | 3,125 |
| 2015-05-18 | 3,165 | 3,170 | 3,100 | 3,120 | 672,000 | 3,120 |
| 2015-05-15 | 3,110 | 3,210 | 3,080 | 3,185 | 738,000 | 3,185 |
| 2015-05-14 | 3,070 | 3,115 | 3,070 | 3,080 | 403,000 | 3,080 |
| 2015-05-13 | 2,996 | 3,065 | 2,967 | 3,060 | 539,000 | 3,060 |
| 2015-05-12 | 3,030 | 3,050 | 2,998 | 3,000 | 530,000 | 3,000 |
| 2015-05-11 | 3,030 | 3,080 | 3,020 | 3,035 | 890,000 | 3,035 |
| 2015-05-08 | 2,830 | 2,955 | 2,828 | 2,943 | 835,000 | 2,943 |
| 2015-05-07 | 2,820 | 2,882 | 2,777 | 2,844 | 687,000 | 2,844 |
| 2015-05-01 | 2,870 | 2,870 | 2,787 | 2,826 | 978,000 | 2,826 |
| 2015-04-30 | 2,830 | 2,917 | 2,791 | 2,886 | 2,114,000 | 2,886 |
| 2015-04-28 | 2,783 | 2,786 | 2,737 | 2,751 | 681,000 | 2,751 |
| 2015-04-27 | 2,760 | 2,787 | 2,746 | 2,759 | 553,000 | 2,759 |
| 2015-04-24 | 2,767 | 2,767 | 2,710 | 2,732 | 563,000 | 2,732 |
| 2015-04-23 | 2,735 | 2,762 | 2,698 | 2,748 | 874,000 | 2,748 |
| 2015-04-22 | 2,750 | 2,750 | 2,695 | 2,704 | 723,000 | 2,704 |
| 2015-04-21 | 2,774 | 2,774 | 2,690 | 2,715 | 541,000 | 2,715 |
| 2015-04-20 | 2,699 | 2,753 | 2,679 | 2,724 | 655,000 | 2,724 |
| 2015-04-17 | 2,817 | 2,822 | 2,630 | 2,662 | 1,051,000 | 2,662 |
| 2015-04-16 | 2,838 | 2,838 | 2,781 | 2,796 | 492,000 | 2,796 |
| 2015-04-15 | 2,813 | 2,839 | 2,783 | 2,807 | 538,000 | 2,807 |
| 2015-04-14 | 2,884 | 2,907 | 2,844 | 2,850 | 367,000 | 2,850 |
| 2015-04-13 | 2,857 | 2,875 | 2,826 | 2,869 | 385,000 | 2,869 |
| 2015-04-10 | 2,829 | 2,839 | 2,786 | 2,831 | 480,000 | 2,831 |
| 2015-04-09 | 2,852 | 2,864 | 2,808 | 2,825 | 536,000 | 2,825 |
| 2015-04-08 | 2,892 | 2,897 | 2,811 | 2,822 | 527,000 | 2,822 |
| 2015-04-07 | 2,880 | 2,885 | 2,832 | 2,842 | 306,000 | 2,842 |
| 2015-04-06 | 2,868 | 2,900 | 2,847 | 2,867 | 522,000 | 2,867 |
| 2015-04-03 | 2,860 | 2,935 | 2,860 | 2,918 | 458,000 | 2,918 |
| 2015-04-02 | 2,816 | 2,870 | 2,816 | 2,853 | 794,000 | 2,853 |
| 2015-04-01 | 2,915 | 2,915 | 2,830 | 2,848 | 744,000 | 2,848 |
| 2015-03-31 | 2,965 | 2,965 | 2,901 | 2,916 | 466,000 | 2,916 |
| 2015-03-30 | 2,911 | 2,935 | 2,867 | 2,924 | 468,000 | 2,924 |
| 2015-03-27 | 2,950 | 2,993 | 2,901 | 2,930 | 447,000 | 2,930 |
| 2015-03-26 | 3,045 | 3,050 | 2,914 | 2,928 | 782,000 | 2,928 |
| 2015-03-25 | 3,100 | 3,120 | 3,065 | 3,095 | 472,000 | 3,095 |
| 2015-03-24 | 3,100 | 3,115 | 3,035 | 3,050 | 589,000 | 3,050 |
| 2015-03-23 | 3,015 | 3,105 | 2,995 | 3,060 | 867,000 | 3,060 |
| 2015-03-20 | 2,959 | 3,015 | 2,923 | 3,010 | 937,000 | 3,010 |
| 2015-03-19 | 2,951 | 3,010 | 2,926 | 2,991 | 1,104,000 | 2,991 |
| 2015-03-18 | 2,815 | 2,934 | 2,799 | 2,926 | 773,000 | 2,926 |
| 2015-03-17 | 2,792 | 2,818 | 2,765 | 2,798 | 740,000 | 2,798 |
| 2015-03-16 | 2,733 | 2,790 | 2,716 | 2,745 | 547,000 | 2,745 |
| 2015-03-13 | 2,747 | 2,751 | 2,704 | 2,735 | 667,000 | 2,735 |
| 2015-03-12 | 2,718 | 2,740 | 2,678 | 2,723 | 485,000 | 2,723 |
| 2015-03-11 | 2,660 | 2,727 | 2,651 | 2,718 | 1,068,000 | 2,718 |
| 2015-03-10 | 2,800 | 2,800 | 2,680 | 2,692 | 1,485,000 | 2,692 |
| 2015-03-09 | 2,829 | 2,854 | 2,803 | 2,811 | 790,000 | 2,811 |
| 2015-03-06 | 2,823 | 2,869 | 2,801 | 2,861 | 643,000 | 2,861 |
| 2015-03-05 | 2,772 | 2,830 | 2,751 | 2,778 | 890,000 | 2,778 |
| 2015-03-04 | 2,842 | 2,852 | 2,779 | 2,807 | 777,000 | 2,807 |
| 2015-03-03 | 2,888 | 2,888 | 2,839 | 2,868 | 641,000 | 2,868 |
| 2015-03-02 | 2,867 | 2,893 | 2,840 | 2,850 | 710,000 | 2,850 |
| 2015-02-27 | 2,787 | 2,856 | 2,779 | 2,853 | 667,000 | 2,853 |
| 2015-02-26 | 2,782 | 2,784 | 2,751 | 2,774 | 237,000 | 2,774 |
| 2015-02-25 | 2,765 | 2,800 | 2,762 | 2,781 | 347,000 | 2,781 |
| 2015-02-24 | 2,729 | 2,773 | 2,701 | 2,769 | 331,000 | 2,769 |
| 2015-02-23 | 2,801 | 2,832 | 2,745 | 2,758 | 547,000 | 2,758 |
| 2015-02-20 | 2,700 | 2,801 | 2,672 | 2,776 | 947,000 | 2,776 |
| 2015-02-19 | 2,654 | 2,684 | 2,630 | 2,682 | 349,000 | 2,682 |
| 2015-02-18 | 2,637 | 2,679 | 2,623 | 2,660 | 469,000 | 2,660 |
| 2015-02-17 | 2,555 | 2,630 | 2,530 | 2,626 | 578,000 | 2,626 |
| 2015-02-16 | 2,650 | 2,650 | 2,561 | 2,580 | 525,000 | 2,580 |
| 2015-02-13 | 2,665 | 2,705 | 2,617 | 2,630 | 596,000 | 2,630 |
| 2015-02-12 | 2,749 | 2,749 | 2,674 | 2,679 | 528,000 | 2,679 |
| 2015-02-10 | 2,670 | 2,716 | 2,649 | 2,701 | 624,000 | 2,701 |
| 2015-02-09 | 2,616 | 2,654 | 2,601 | 2,649 | 665,000 | 2,649 |
| 2015-02-06 | 2,700 | 2,734 | 2,610 | 2,622 | 844,000 | 2,622 |
| 2015-02-05 | 2,633 | 2,700 | 2,621 | 2,681 | 1,333,000 | 2,681 |
| 2015-02-04 | 2,664 | 2,683 | 2,591 | 2,605 | 747,000 | 2,605 |
| 2015-02-03 | 2,668 | 2,670 | 2,611 | 2,648 | 1,179,000 | 2,648 |
| 2015-02-02 | 2,659 | 2,692 | 2,571 | 2,591 | 1,215,000 | 2,591 |
| 2015-01-30 | 2,709 | 2,776 | 2,685 | 2,696 | 1,836,000 | 2,696 |
| 2015-01-29 | 2,735 | 2,845 | 2,601 | 2,659 | 3,669,000 | 2,659 |
| 2015-01-28 | 3,015 | 3,055 | 2,941 | 2,985 | 1,344,000 | 2,985 |
| 2015-01-27 | 3,125 | 3,145 | 3,065 | 3,075 | 908,000 | 3,075 |
| 2015-01-26 | 3,015 | 3,145 | 3,010 | 3,140 | 1,074,000 | 3,140 |
| 2015-01-23 | 2,989 | 2,996 | 2,939 | 2,984 | 430,000 | 2,984 |
| 2015-01-22 | 2,946 | 2,990 | 2,927 | 2,953 | 559,000 | 2,953 |
| 2015-01-21 | 2,943 | 2,994 | 2,922 | 2,942 | 846,000 | 2,942 |
| 2015-01-20 | 3,010 | 3,055 | 2,940 | 2,994 | 941,000 | 2,994 |
| 2015-01-19 | 2,980 | 3,020 | 2,956 | 2,993 | 1,040,000 | 2,993 |
| 2015-01-16 | 2,831 | 2,918 | 2,816 | 2,911 | 776,000 | 2,911 |
| 2015-01-15 | 2,810 | 2,887 | 2,797 | 2,878 | 1,249,000 | 2,878 |
| 2015-01-14 | 2,789 | 2,818 | 2,749 | 2,760 | 775,000 | 2,760 |
| 2015-01-13 | 2,678 | 2,794 | 2,674 | 2,789 | 1,293,000 | 2,789 |
| 2015-01-09 | 2,700 | 2,794 | 2,696 | 2,763 | 1,641,000 | 2,763 |
| 2015-01-08 | 2,578 | 2,652 | 2,556 | 2,627 | 1,455,000 | 2,627 |
| 2015-01-07 | 2,600 | 2,625 | 2,533 | 2,541 | 862,000 | 2,541 |
| 2015-01-06 | 2,620 | 2,639 | 2,610 | 2,612 | 554,000 | 2,612 |
| 2015-01-05 | 2,661 | 2,720 | 2,661 | 2,704 | 526,000 | 2,704 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
