6826 本多通信工業(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 | 1,081 | 1,110 | 1,076 | 1,107 | 31,800 | 553.50 |
| 2015-12-29 | 1,060 | 1,084 | 1,055 | 1,081 | 41,800 | 540.50 |
| 2015-12-28 | 1,026 | 1,091 | 1,026 | 1,090 | 46,300 | 545 |
| 2015-12-25 | 1,028 | 1,028 | 999 | 1,020 | 70,100 | 510 |
| 2015-12-24 | 1,040 | 1,047 | 1,015 | 1,020 | 44,400 | 510 |
| 2015-12-22 | 1,030 | 1,053 | 1,020 | 1,041 | 39,100 | 520.50 |
| 2015-12-21 | 1,072 | 1,075 | 1,008 | 1,033 | 66,300 | 516.50 |
| 2015-12-18 | 1,107 | 1,126 | 1,073 | 1,085 | 31,300 | 542.50 |
| 2015-12-17 | 1,148 | 1,155 | 1,104 | 1,107 | 29,700 | 553.50 |
| 2015-12-16 | 1,083 | 1,135 | 1,074 | 1,133 | 45,600 | 566.50 |
| 2015-12-15 | 1,125 | 1,129 | 1,063 | 1,077 | 54,000 | 538.50 |
| 2015-12-14 | 1,117 | 1,158 | 1,112 | 1,147 | 32,200 | 573.50 |
| 2015-12-11 | 1,160 | 1,169 | 1,153 | 1,158 | 26,700 | 579 |
| 2015-12-10 | 1,157 | 1,175 | 1,141 | 1,167 | 35,200 | 583.50 |
| 2015-12-09 | 1,160 | 1,178 | 1,155 | 1,162 | 25,800 | 581 |
| 2015-12-08 | 1,160 | 1,189 | 1,127 | 1,179 | 48,600 | 589.50 |
| 2015-12-07 | 1,160 | 1,177 | 1,159 | 1,177 | 32,800 | 588.50 |
| 2015-12-04 | 1,130 | 1,170 | 1,117 | 1,150 | 41,400 | 575 |
| 2015-12-03 | 1,162 | 1,174 | 1,151 | 1,151 | 32,200 | 575.50 |
| 2015-12-02 | 1,175 | 1,180 | 1,162 | 1,169 | 38,900 | 584.50 |
| 2015-12-01 | 1,191 | 1,195 | 1,177 | 1,188 | 33,300 | 594 |
| 2015-11-30 | 1,170 | 1,197 | 1,165 | 1,191 | 39,000 | 595.50 |
| 2015-11-27 | 1,165 | 1,190 | 1,165 | 1,170 | 49,400 | 585 |
| 2015-11-26 | 1,112 | 1,188 | 1,112 | 1,175 | 83,600 | 587.50 |
| 2015-11-25 | 1,129 | 1,129 | 1,101 | 1,112 | 50,700 | 556 |
| 2015-11-24 | 1,111 | 1,139 | 1,111 | 1,123 | 45,300 | 561.50 |
| 2015-11-20 | 1,060 | 1,110 | 1,057 | 1,110 | 75,400 | 555 |
| 2015-11-19 | 1,010 | 1,068 | 1,010 | 1,060 | 63,000 | 530 |
| 2015-11-18 | 1,014 | 1,015 | 1,001 | 1,001 | 14,800 | 500.50 |
| 2015-11-17 | 1,011 | 1,020 | 1,000 | 1,015 | 22,100 | 507.50 |
| 2015-11-16 | 990 | 1,009 | 988 | 997 | 32,000 | 498.50 |
| 2015-11-13 | 997 | 1,014 | 995 | 1,010 | 26,600 | 505 |
| 2015-11-12 | 1,016 | 1,024 | 995 | 997 | 33,200 | 498.50 |
| 2015-11-11 | 1,000 | 1,047 | 999 | 1,026 | 67,300 | 513 |
| 2015-11-10 | 964 | 1,006 | 960 | 1,006 | 69,300 | 503 |
| 2015-11-09 | 952 | 967 | 952 | 964 | 47,700 | 482 |
| 2015-11-06 | 950 | 953 | 943 | 952 | 60,700 | 476 |
| 2015-11-05 | 955 | 960 | 945 | 947 | 52,200 | 473.50 |
| 2015-11-04 | 969 | 988 | 955 | 955 | 74,200 | 477.50 |
| 2015-11-02 | 987 | 1,002 | 964 | 969 | 57,500 | 484.50 |
| 2015-10-30 | 991 | 1,020 | 976 | 997 | 136,900 | 498.50 |
| 2015-10-29 | 1,051 | 1,077 | 1,049 | 1,076 | 53,700 | 538 |
| 2015-10-28 | 1,016 | 1,060 | 1,016 | 1,049 | 89,800 | 524.50 |
| 2015-10-27 | 1,023 | 1,024 | 999 | 1,002 | 39,500 | 501 |
| 2015-10-26 | 1,006 | 1,031 | 1,006 | 1,023 | 47,600 | 511.50 |
| 2015-10-23 | 998 | 1,004 | 994 | 1,000 | 23,600 | 500 |
| 2015-10-22 | 980 | 993 | 980 | 989 | 22,700 | 494.50 |
| 2015-10-21 | 980 | 985 | 976 | 977 | 10,600 | 488.50 |
| 2015-10-20 | 974 | 983 | 965 | 976 | 23,200 | 488 |
| 2015-10-19 | 989 | 995 | 973 | 980 | 20,700 | 490 |
| 2015-10-16 | 996 | 997 | 978 | 987 | 11,700 | 493.50 |
| 2015-10-15 | 987 | 1,003 | 986 | 999 | 16,400 | 499.50 |
| 2015-10-14 | 997 | 997 | 975 | 987 | 15,700 | 493.50 |
| 2015-10-13 | 1,005 | 1,007 | 994 | 998 | 18,400 | 499 |
| 2015-10-09 | 985 | 1,024 | 980 | 999 | 30,100 | 499.50 |
| 2015-10-08 | 984 | 993 | 973 | 985 | 15,500 | 492.50 |
| 2015-10-07 | 956 | 976 | 956 | 970 | 11,300 | 485 |
| 2015-10-06 | 963 | 968 | 955 | 955 | 20,200 | 477.50 |
| 2015-10-05 | 951 | 970 | 950 | 955 | 18,600 | 477.50 |
| 2015-10-02 | 957 | 958 | 929 | 950 | 23,900 | 475 |
| 2015-10-01 | 947 | 958 | 934 | 951 | 34,300 | 475.50 |
| 2015-09-30 | 943 | 955 | 937 | 940 | 23,300 | 470 |
| 2015-09-29 | 979 | 980 | 927 | 928 | 25,000 | 464 |
| 2015-09-28 | 967 | 998 | 940 | 994 | 35,400 | 497 |
| 2015-09-25 | 968 | 994 | 966 | 967 | 60,000 | 483.50 |
| 2015-09-24 | 980 | 991 | 974 | 979 | 18,300 | 489.50 |
| 2015-09-18 | 990 | 998 | 986 | 991 | 50,600 | 495.50 |
| 2015-09-17 | 976 | 990 | 976 | 985 | 22,200 | 492.50 |
| 2015-09-16 | 960 | 977 | 949 | 963 | 28,200 | 481.50 |
| 2015-09-15 | 980 | 991 | 963 | 963 | 20,200 | 481.50 |
| 2015-09-14 | 1,000 | 1,009 | 978 | 980 | 20,600 | 490 |
| 2015-09-11 | 999 | 1,011 | 983 | 990 | 33,200 | 495 |
| 2015-09-10 | 982 | 983 | 947 | 971 | 40,600 | 485.50 |
| 2015-09-09 | 951 | 963 | 930 | 954 | 49,400 | 477 |
| 2015-09-08 | 923 | 940 | 917 | 924 | 24,800 | 462 |
| 2015-09-07 | 921 | 924 | 900 | 923 | 42,600 | 461.50 |
| 2015-09-04 | 980 | 990 | 942 | 948 | 54,000 | 474 |
| 2015-09-03 | 1,010 | 1,020 | 988 | 988 | 37,700 | 494 |
| 2015-09-02 | 988 | 1,020 | 988 | 1,003 | 35,100 | 501.50 |
| 2015-09-01 | 1,109 | 1,109 | 1,028 | 1,029 | 36,400 | 514.50 |
| 2015-08-31 | 1,129 | 1,145 | 1,105 | 1,110 | 34,200 | 555 |
| 2015-08-28 | 1,104 | 1,120 | 1,100 | 1,114 | 27,700 | 557 |
| 2015-08-27 | 1,039 | 1,090 | 1,039 | 1,062 | 25,300 | 531 |
| 2015-08-26 | 1,030 | 1,035 | 1,009 | 1,023 | 32,300 | 511.50 |
| 2015-08-25 | 973 | 1,085 | 950 | 979 | 75,900 | 489.50 |
| 2015-08-24 | 1,050 | 1,084 | 1,006 | 1,009 | 56,300 | 504.50 |
| 2015-08-21 | 1,110 | 1,123 | 1,070 | 1,105 | 51,000 | 552.50 |
| 2015-08-20 | 1,181 | 1,185 | 1,145 | 1,146 | 45,000 | 573 |
| 2015-08-19 | 1,218 | 1,218 | 1,193 | 1,205 | 20,400 | 602.50 |
| 2015-08-18 | 1,213 | 1,220 | 1,200 | 1,200 | 19,000 | 600 |
| 2015-08-17 | 1,200 | 1,207 | 1,195 | 1,195 | 16,600 | 597.50 |
| 2015-08-14 | 1,199 | 1,207 | 1,178 | 1,190 | 22,700 | 595 |
| 2015-08-13 | 1,158 | 1,184 | 1,158 | 1,169 | 14,300 | 584.50 |
| 2015-08-12 | 1,185 | 1,191 | 1,162 | 1,165 | 33,500 | 582.50 |
| 2015-08-11 | 1,178 | 1,199 | 1,173 | 1,185 | 34,300 | 592.50 |
| 2015-08-10 | 1,160 | 1,187 | 1,150 | 1,150 | 46,600 | 575 |
| 2015-08-07 | 1,175 | 1,190 | 1,155 | 1,156 | 29,900 | 578 |
| 2015-08-06 | 1,180 | 1,189 | 1,180 | 1,180 | 12,500 | 590 |
| 2015-08-05 | 1,174 | 1,187 | 1,172 | 1,180 | 20,100 | 590 |
| 2015-08-04 | 1,204 | 1,212 | 1,191 | 1,200 | 35,100 | 600 |
| 2015-08-03 | 1,219 | 1,244 | 1,205 | 1,214 | 93,500 | 607 |
| 2015-07-31 | 1,185 | 1,198 | 1,150 | 1,196 | 138,900 | 598 |
| 2015-07-30 | 1,121 | 1,122 | 1,071 | 1,095 | 110,900 | 547.50 |
| 2015-07-29 | 1,153 | 1,155 | 1,111 | 1,120 | 80,300 | 560 |
| 2015-07-28 | 1,154 | 1,179 | 1,144 | 1,162 | 38,900 | 581 |
| 2015-07-27 | 1,193 | 1,197 | 1,170 | 1,173 | 38,400 | 586.50 |
| 2015-07-24 | 1,212 | 1,216 | 1,200 | 1,201 | 31,700 | 600.50 |
| 2015-07-23 | 1,218 | 1,224 | 1,202 | 1,206 | 32,400 | 603 |
| 2015-07-22 | 1,230 | 1,235 | 1,208 | 1,212 | 30,800 | 606 |
| 2015-07-21 | 1,275 | 1,282 | 1,233 | 1,239 | 51,600 | 619.50 |
| 2015-07-17 | 1,248 | 1,287 | 1,236 | 1,275 | 67,800 | 637.50 |
| 2015-07-16 | 1,260 | 1,282 | 1,247 | 1,278 | 60,900 | 639 |
| 2015-07-15 | 1,240 | 1,267 | 1,238 | 1,256 | 56,500 | 628 |
| 2015-07-14 | 1,228 | 1,258 | 1,227 | 1,252 | 49,300 | 626 |
| 2015-07-13 | 1,198 | 1,230 | 1,195 | 1,218 | 48,700 | 609 |
| 2015-07-10 | 1,187 | 1,210 | 1,161 | 1,199 | 79,500 | 599.50 |
| 2015-07-09 | 1,150 | 1,174 | 1,100 | 1,160 | 102,500 | 580 |
| 2015-07-08 | 1,211 | 1,211 | 1,160 | 1,160 | 96,500 | 580 |
| 2015-07-07 | 1,212 | 1,213 | 1,170 | 1,181 | 121,700 | 590.50 |
| 2015-07-06 | 1,213 | 1,214 | 1,149 | 1,170 | 190,900 | 585 |
| 2015-07-03 | 1,280 | 1,280 | 1,191 | 1,213 | 253,200 | 606.50 |
| 2015-07-02 | 1,340 | 1,341 | 1,285 | 1,294 | 127,800 | 647 |
| 2015-07-01 | 1,328 | 1,342 | 1,323 | 1,340 | 30,600 | 670 |
| 2015-06-30 | 1,324 | 1,347 | 1,321 | 1,327 | 28,300 | 663.50 |
| 2015-06-29 | 1,350 | 1,351 | 1,321 | 1,324 | 58,600 | 662 |
| 2015-06-26 | 1,405 | 1,406 | 1,375 | 1,380 | 79,600 | 690 |
| 2015-06-25 | 1,444 | 1,454 | 1,408 | 1,423 | 32,300 | 711.50 |
| 2015-06-24 | 1,472 | 1,472 | 1,441 | 1,443 | 26,400 | 721.50 |
| 2015-06-23 | 1,474 | 1,474 | 1,453 | 1,461 | 19,400 | 730.50 |
| 2015-06-22 | 1,466 | 1,477 | 1,451 | 1,459 | 8,300 | 729.50 |
| 2015-06-19 | 1,481 | 1,481 | 1,451 | 1,466 | 10,000 | 733 |
| 2015-06-18 | 1,482 | 1,488 | 1,465 | 1,470 | 11,000 | 735 |
| 2015-06-17 | 1,467 | 1,490 | 1,461 | 1,482 | 17,700 | 741 |
| 2015-06-16 | 1,442 | 1,473 | 1,426 | 1,461 | 24,300 | 730.50 |
| 2015-06-15 | 1,453 | 1,464 | 1,430 | 1,446 | 28,200 | 723 |
| 2015-06-12 | 1,458 | 1,468 | 1,450 | 1,453 | 18,800 | 726.50 |
| 2015-06-11 | 1,475 | 1,494 | 1,455 | 1,458 | 18,400 | 729 |
| 2015-06-10 | 1,501 | 1,510 | 1,472 | 1,472 | 20,500 | 736 |
| 2015-06-09 | 1,521 | 1,524 | 1,502 | 1,502 | 15,400 | 751 |
| 2015-06-08 | 1,517 | 1,529 | 1,511 | 1,524 | 10,800 | 762 |
| 2015-06-05 | 1,510 | 1,521 | 1,508 | 1,517 | 10,900 | 758.50 |
| 2015-06-04 | 1,515 | 1,521 | 1,507 | 1,518 | 14,600 | 759 |
| 2015-06-03 | 1,507 | 1,543 | 1,500 | 1,514 | 24,400 | 757 |
| 2015-06-02 | 1,491 | 1,522 | 1,490 | 1,515 | 21,900 | 757.50 |
| 2015-06-01 | 1,459 | 1,518 | 1,444 | 1,495 | 72,200 | 747.50 |
| 2015-05-29 | 1,448 | 1,453 | 1,431 | 1,440 | 42,500 | 720 |
| 2015-05-28 | 1,470 | 1,472 | 1,440 | 1,459 | 31,000 | 729.50 |
| 2015-05-27 | 1,487 | 1,490 | 1,464 | 1,473 | 19,200 | 736.50 |
| 2015-05-26 | 1,503 | 1,503 | 1,463 | 1,489 | 23,400 | 744.50 |
| 2015-05-25 | 1,500 | 1,510 | 1,485 | 1,500 | 20,800 | 750 |
| 2015-05-22 | 1,510 | 1,528 | 1,505 | 1,507 | 8,600 | 753.50 |
| 2015-05-21 | 1,531 | 1,531 | 1,514 | 1,521 | 10,400 | 760.50 |
| 2015-05-20 | 1,535 | 1,538 | 1,525 | 1,531 | 15,000 | 765.50 |
| 2015-05-19 | 1,554 | 1,554 | 1,520 | 1,529 | 17,800 | 764.50 |
| 2015-05-18 | 1,543 | 1,555 | 1,530 | 1,532 | 31,800 | 766 |
| 2015-05-15 | 1,542 | 1,579 | 1,540 | 1,543 | 36,700 | 771.50 |
| 2015-05-14 | 1,520 | 1,573 | 1,515 | 1,563 | 76,100 | 781.50 |
| 2015-05-13 | 1,476 | 1,533 | 1,448 | 1,525 | 65,200 | 762.50 |
| 2015-05-12 | 1,463 | 1,477 | 1,445 | 1,455 | 64,400 | 727.50 |
| 2015-05-11 | 1,504 | 1,504 | 1,456 | 1,466 | 32,300 | 733 |
| 2015-05-08 | 1,436 | 1,483 | 1,436 | 1,478 | 21,100 | 739 |
| 2015-05-07 | 1,460 | 1,470 | 1,429 | 1,439 | 19,900 | 719.50 |
| 2015-05-01 | 1,522 | 1,531 | 1,451 | 1,476 | 51,500 | 738 |
| 2015-04-30 | 1,505 | 1,564 | 1,504 | 1,540 | 23,600 | 770 |
| 2015-04-28 | 1,581 | 1,581 | 1,521 | 1,522 | 25,100 | 761 |
| 2015-04-27 | 1,582 | 1,592 | 1,574 | 1,581 | 53,400 | 790.50 |
| 2015-04-24 | 1,550 | 1,579 | 1,530 | 1,568 | 39,900 | 784 |
| 2015-04-23 | 1,538 | 1,568 | 1,530 | 1,532 | 30,400 | 766 |
| 2015-04-22 | 1,588 | 1,610 | 1,534 | 1,560 | 39,900 | 780 |
| 2015-04-21 | 1,549 | 1,579 | 1,547 | 1,569 | 29,800 | 784.50 |
| 2015-04-20 | 1,532 | 1,572 | 1,519 | 1,544 | 39,800 | 772 |
| 2015-04-17 | 1,571 | 1,587 | 1,561 | 1,561 | 100,000 | 780.50 |
| 2015-04-16 | 1,530 | 1,566 | 1,510 | 1,547 | 77,800 | 773.50 |
| 2015-04-15 | 1,545 | 1,545 | 1,506 | 1,528 | 79,400 | 764 |
| 2015-04-14 | 1,500 | 1,548 | 1,500 | 1,533 | 164,500 | 766.50 |
| 2015-04-13 | 1,490 | 1,516 | 1,490 | 1,493 | 98,800 | 746.50 |
| 2015-04-10 | 1,450 | 1,490 | 1,447 | 1,490 | 120,800 | 745 |
| 2015-04-09 | 1,420 | 1,449 | 1,418 | 1,449 | 50,000 | 724.50 |
| 2015-04-08 | 1,420 | 1,428 | 1,410 | 1,423 | 44,200 | 711.50 |
| 2015-04-07 | 1,410 | 1,420 | 1,406 | 1,411 | 22,800 | 705.50 |
| 2015-04-06 | 1,390 | 1,409 | 1,380 | 1,409 | 27,200 | 704.50 |
| 2015-04-03 | 1,393 | 1,421 | 1,376 | 1,400 | 63,900 | 700 |
| 2015-04-02 | 1,380 | 1,413 | 1,365 | 1,400 | 52,000 | 700 |
| 2015-04-01 | 1,370 | 1,380 | 1,358 | 1,380 | 30,500 | 690 |
| 2015-03-31 | 1,365 | 1,377 | 1,355 | 1,369 | 32,200 | 684.50 |
| 2015-03-30 | 1,331 | 1,362 | 1,331 | 1,355 | 59,600 | 677.50 |
| 2015-03-27 | 1,311 | 1,364 | 1,311 | 1,361 | 63,300 | 680.50 |
| 2015-03-26 | 1,310 | 1,340 | 1,302 | 1,337 | 67,400 | 668.50 |
| 2015-03-25 | 1,335 | 1,343 | 1,304 | 1,304 | 51,100 | 652 |
| 2015-03-24 | 1,381 | 1,383 | 1,330 | 1,332 | 68,200 | 666 |
| 2015-03-23 | 1,400 | 1,411 | 1,379 | 1,379 | 23,400 | 689.50 |
| 2015-03-20 | 1,396 | 1,398 | 1,385 | 1,390 | 32,200 | 695 |
| 2015-03-19 | 1,406 | 1,412 | 1,392 | 1,398 | 38,700 | 699 |
| 2015-03-18 | 1,430 | 1,443 | 1,402 | 1,406 | 51,600 | 703 |
| 2015-03-17 | 1,430 | 1,443 | 1,423 | 1,423 | 30,700 | 711.50 |
| 2015-03-16 | 1,413 | 1,438 | 1,407 | 1,428 | 35,000 | 714 |
| 2015-03-13 | 1,405 | 1,432 | 1,387 | 1,401 | 24,400 | 700.50 |
| 2015-03-12 | 1,380 | 1,415 | 1,380 | 1,404 | 7,700 | 702 |
| 2015-03-11 | 1,366 | 1,396 | 1,360 | 1,378 | 12,600 | 689 |
| 2015-03-10 | 1,420 | 1,430 | 1,387 | 1,388 | 20,900 | 694 |
| 2015-03-09 | 1,400 | 1,419 | 1,395 | 1,404 | 16,700 | 702 |
| 2015-03-06 | 1,367 | 1,402 | 1,352 | 1,402 | 32,000 | 701 |
| 2015-03-05 | 1,346 | 1,372 | 1,337 | 1,337 | 45,800 | 668.50 |
| 2015-03-04 | 1,392 | 1,392 | 1,346 | 1,346 | 66,900 | 673 |
| 2015-03-03 | 1,399 | 1,403 | 1,363 | 1,386 | 26,700 | 693 |
| 2015-03-02 | 1,408 | 1,415 | 1,383 | 1,385 | 56,200 | 692.50 |
| 2015-02-27 | 1,427 | 1,434 | 1,407 | 1,415 | 29,000 | 707.50 |
| 2015-02-26 | 1,452 | 1,457 | 1,418 | 1,419 | 52,800 | 709.50 |
| 2015-02-25 | 1,470 | 1,482 | 1,450 | 1,461 | 54,500 | 730.50 |
| 2015-02-24 | 1,420 | 1,462 | 1,405 | 1,462 | 81,800 | 731 |
| 2015-02-23 | 1,498 | 1,498 | 1,426 | 1,428 | 85,800 | 714 |
| 2015-02-20 | 1,490 | 1,530 | 1,411 | 1,498 | 280,800 | 749 |
| 2015-02-19 | 1,315 | 1,343 | 1,296 | 1,340 | 26,400 | 670 |
| 2015-02-18 | 1,295 | 1,315 | 1,252 | 1,315 | 31,500 | 657.50 |
| 2015-02-17 | 1,285 | 1,287 | 1,271 | 1,287 | 6,700 | 643.50 |
| 2015-02-16 | 1,293 | 1,293 | 1,269 | 1,287 | 17,200 | 643.50 |
| 2015-02-13 | 1,279 | 1,280 | 1,226 | 1,236 | 28,900 | 618 |
| 2015-02-12 | 1,285 | 1,286 | 1,263 | 1,264 | 14,600 | 632 |
| 2015-02-10 | 1,281 | 1,281 | 1,260 | 1,281 | 11,300 | 640.50 |
| 2015-02-09 | 1,280 | 1,293 | 1,250 | 1,280 | 24,700 | 640 |
| 2015-02-06 | 1,221 | 1,248 | 1,221 | 1,232 | 13,500 | 616 |
| 2015-02-05 | 1,254 | 1,254 | 1,210 | 1,214 | 29,800 | 607 |
| 2015-02-04 | 1,270 | 1,270 | 1,236 | 1,254 | 30,800 | 627 |
| 2015-02-03 | 1,321 | 1,328 | 1,246 | 1,255 | 37,600 | 627.50 |
| 2015-02-02 | 1,351 | 1,351 | 1,321 | 1,328 | 19,400 | 664 |
| 2015-01-30 | 1,371 | 1,375 | 1,300 | 1,359 | 83,000 | 679.50 |
| 2015-01-29 | 1,328 | 1,394 | 1,322 | 1,394 | 47,900 | 697 |
| 2015-01-28 | 1,300 | 1,338 | 1,300 | 1,327 | 25,800 | 663.50 |
| 2015-01-27 | 1,298 | 1,337 | 1,285 | 1,318 | 30,800 | 659 |
| 2015-01-26 | 1,266 | 1,290 | 1,260 | 1,279 | 12,300 | 639.50 |
| 2015-01-23 | 1,298 | 1,298 | 1,261 | 1,266 | 16,900 | 633 |
| 2015-01-22 | 1,306 | 1,325 | 1,260 | 1,293 | 36,500 | 646.50 |
| 2015-01-21 | 1,310 | 1,310 | 1,301 | 1,306 | 13,800 | 653 |
| 2015-01-20 | 1,317 | 1,336 | 1,307 | 1,309 | 12,500 | 654.50 |
| 2015-01-19 | 1,343 | 1,343 | 1,305 | 1,305 | 8,200 | 652.50 |
| 2015-01-16 | 1,307 | 1,334 | 1,307 | 1,323 | 7,600 | 661.50 |
| 2015-01-15 | 1,305 | 1,347 | 1,305 | 1,330 | 15,400 | 665 |
| 2015-01-14 | 1,343 | 1,343 | 1,300 | 1,305 | 17,700 | 652.50 |
| 2015-01-13 | 1,369 | 1,382 | 1,355 | 1,357 | 12,500 | 678.50 |
| 2015-01-09 | 1,365 | 1,394 | 1,365 | 1,375 | 20,300 | 687.50 |
| 2015-01-08 | 1,362 | 1,374 | 1,347 | 1,374 | 17,900 | 687 |
| 2015-01-07 | 1,315 | 1,359 | 1,312 | 1,335 | 23,700 | 667.50 |
| 2015-01-06 | 1,352 | 1,354 | 1,319 | 1,338 | 38,400 | 669 |
| 2015-01-05 | 1,380 | 1,386 | 1,353 | 1,382 | 26,300 | 691 |
分割・併合履歴 ： [2017-11-28]1株→2株 [2000-09-26]1株→1.25株
