6857 (株)アドバンテスト 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 | 1,030 | 1,043 | 1,007 | 1,012 | 1,414,400 | 253 |
| 2015-12-29 | 1,020 | 1,036 | 1,003 | 1,027 | 1,227,100 | 256.75 |
| 2015-12-28 | 1,000 | 1,032 | 1,000 | 1,018 | 1,186,100 | 254.50 |
| 2015-12-25 | 1,013 | 1,023 | 993 | 997 | 1,761,800 | 249.25 |
| 2015-12-24 | 1,039 | 1,042 | 1,015 | 1,017 | 1,573,800 | 254.25 |
| 2015-12-22 | 1,026 | 1,036 | 1,016 | 1,029 | 1,495,000 | 257.25 |
| 2015-12-21 | 1,030 | 1,032 | 1,006 | 1,026 | 1,906,000 | 256.50 |
| 2015-12-18 | 1,070 | 1,114 | 1,043 | 1,043 | 3,175,000 | 260.75 |
| 2015-12-17 | 1,088 | 1,104 | 1,059 | 1,063 | 2,220,700 | 265.75 |
| 2015-12-16 | 1,058 | 1,075 | 1,052 | 1,064 | 1,798,800 | 266 |
| 2015-12-15 | 1,061 | 1,070 | 1,040 | 1,043 | 1,929,600 | 260.75 |
| 2015-12-14 | 1,071 | 1,074 | 1,052 | 1,068 | 1,551,900 | 267 |
| 2015-12-11 | 1,079 | 1,104 | 1,077 | 1,099 | 3,759,700 | 274.75 |
| 2015-12-10 | 1,090 | 1,097 | 1,072 | 1,077 | 1,599,600 | 269.25 |
| 2015-12-09 | 1,093 | 1,117 | 1,090 | 1,108 | 2,184,100 | 277 |
| 2015-12-08 | 1,119 | 1,126 | 1,098 | 1,100 | 1,657,500 | 275 |
| 2015-12-07 | 1,136 | 1,144 | 1,128 | 1,132 | 1,145,300 | 283 |
| 2015-12-04 | 1,116 | 1,126 | 1,104 | 1,107 | 1,528,900 | 276.75 |
| 2015-12-03 | 1,139 | 1,144 | 1,130 | 1,134 | 1,066,100 | 283.50 |
| 2015-12-02 | 1,147 | 1,155 | 1,128 | 1,133 | 1,339,200 | 283.25 |
| 2015-12-01 | 1,118 | 1,147 | 1,117 | 1,147 | 2,322,600 | 286.75 |
| 2015-11-30 | 1,130 | 1,148 | 1,108 | 1,118 | 2,759,600 | 279.50 |
| 2015-11-27 | 1,137 | 1,150 | 1,125 | 1,137 | 1,855,800 | 284.25 |
| 2015-11-26 | 1,136 | 1,141 | 1,119 | 1,127 | 1,581,600 | 281.75 |
| 2015-11-25 | 1,121 | 1,145 | 1,114 | 1,134 | 2,392,200 | 283.50 |
| 2015-11-24 | 1,100 | 1,129 | 1,091 | 1,126 | 2,253,100 | 281.50 |
| 2015-11-20 | 1,100 | 1,109 | 1,085 | 1,097 | 2,646,500 | 274.25 |
| 2015-11-19 | 1,077 | 1,114 | 1,066 | 1,110 | 5,589,400 | 277.50 |
| 2015-11-18 | 1,038 | 1,062 | 1,030 | 1,058 | 4,662,300 | 264.50 |
| 2015-11-17 | 997 | 1,008 | 989 | 993 | 2,342,100 | 248.25 |
| 2015-11-16 | 991 | 1,002 | 985 | 987 | 1,362,000 | 246.75 |
| 2015-11-13 | 1,013 | 1,020 | 998 | 1,007 | 2,742,300 | 251.75 |
| 2015-11-12 | 1,016 | 1,032 | 1,011 | 1,030 | 1,343,500 | 257.50 |
| 2015-11-11 | 1,028 | 1,035 | 1,021 | 1,026 | 1,635,800 | 256.50 |
| 2015-11-10 | 999 | 1,043 | 995 | 1,034 | 3,125,800 | 258.50 |
| 2015-11-09 | 963 | 1,006 | 961 | 1,004 | 2,946,600 | 251 |
| 2015-11-06 | 964 | 965 | 949 | 955 | 2,106,600 | 238.75 |
| 2015-11-05 | 969 | 977 | 960 | 968 | 1,021,700 | 242 |
| 2015-11-04 | 968 | 978 | 962 | 963 | 2,178,900 | 240.75 |
| 2015-11-02 | 960 | 967 | 941 | 946 | 2,142,900 | 236.50 |
| 2015-10-30 | 960 | 978 | 952 | 971 | 2,691,800 | 242.75 |
| 2015-10-29 | 972 | 984 | 950 | 964 | 2,560,800 | 241 |
| 2015-10-28 | 993 | 1,000 | 958 | 969 | 3,478,700 | 242.25 |
| 2015-10-27 | 962 | 976 | 934 | 970 | 9,266,400 | 242.50 |
| 2015-10-26 | 1,029 | 1,041 | 989 | 992 | 4,524,500 | 248 |
| 2015-10-23 | 1,007 | 1,024 | 1,007 | 1,012 | 3,594,100 | 253 |
| 2015-10-22 | 978 | 1,013 | 978 | 993 | 2,297,400 | 248.25 |
| 2015-10-21 | 968 | 995 | 967 | 990 | 2,433,400 | 247.50 |
| 2015-10-20 | 965 | 987 | 964 | 983 | 1,469,800 | 245.75 |
| 2015-10-19 | 995 | 998 | 961 | 966 | 1,870,300 | 241.50 |
| 2015-10-16 | 981 | 989 | 969 | 987 | 2,177,100 | 246.75 |
| 2015-10-15 | 945 | 979 | 936 | 972 | 2,454,700 | 243 |
| 2015-10-14 | 977 | 979 | 929 | 937 | 2,742,300 | 234.25 |
| 2015-10-13 | 955 | 983 | 955 | 975 | 2,408,800 | 243.75 |
| 2015-10-09 | 944 | 980 | 943 | 980 | 4,097,300 | 245 |
| 2015-10-08 | 935 | 972 | 931 | 952 | 2,680,400 | 238 |
| 2015-10-07 | 912 | 944 | 900 | 937 | 2,409,200 | 234.25 |
| 2015-10-06 | 901 | 930 | 895 | 911 | 3,433,400 | 227.75 |
| 2015-10-05 | 892 | 894 | 881 | 884 | 1,894,000 | 221 |
| 2015-10-02 | 846 | 886 | 841 | 877 | 2,741,900 | 219.25 |
| 2015-10-01 | 861 | 877 | 849 | 863 | 3,466,500 | 215.75 |
| 2015-09-30 | 847 | 863 | 846 | 856 | 3,092,300 | 214 |
| 2015-09-29 | 868 | 872 | 846 | 848 | 3,047,400 | 212 |
| 2015-09-28 | 894 | 910 | 873 | 879 | 2,610,500 | 219.75 |
| 2015-09-25 | 901 | 908 | 886 | 908 | 2,741,300 | 227 |
| 2015-09-24 | 922 | 929 | 890 | 892 | 3,161,600 | 223 |
| 2015-09-18 | 952 | 957 | 931 | 937 | 2,359,300 | 234.25 |
| 2015-09-17 | 964 | 977 | 956 | 967 | 2,341,800 | 241.75 |
| 2015-09-16 | 922 | 951 | 922 | 942 | 2,342,800 | 235.50 |
| 2015-09-15 | 926 | 942 | 919 | 920 | 2,240,700 | 230 |
| 2015-09-14 | 933 | 938 | 912 | 919 | 1,803,200 | 229.75 |
| 2015-09-11 | 932 | 942 | 922 | 930 | 5,141,800 | 232.50 |
| 2015-09-10 | 947 | 968 | 925 | 937 | 4,403,300 | 234.25 |
| 2015-09-09 | 964 | 997 | 951 | 986 | 3,958,400 | 246.50 |
| 2015-09-08 | 941 | 964 | 929 | 936 | 3,123,000 | 234 |
| 2015-09-07 | 909 | 947 | 900 | 927 | 2,506,800 | 231.75 |
| 2015-09-04 | 927 | 937 | 904 | 909 | 3,394,400 | 227.25 |
| 2015-09-03 | 933 | 953 | 920 | 924 | 2,740,000 | 231 |
| 2015-09-02 | 905 | 938 | 902 | 924 | 4,601,100 | 231 |
| 2015-09-01 | 960 | 961 | 924 | 927 | 4,023,400 | 231.75 |
| 2015-08-31 | 1,011 | 1,017 | 954 | 975 | 12,599,900 | 243.75 |
| 2015-08-28 | 1,019 | 1,036 | 1,003 | 1,021 | 4,004,100 | 255.25 |
| 2015-08-27 | 980 | 1,018 | 978 | 1,011 | 3,553,300 | 252.75 |
| 2015-08-26 | 922 | 984 | 921 | 976 | 4,223,200 | 244 |
| 2015-08-25 | 920 | 981 | 905 | 928 | 5,404,000 | 232 |
| 2015-08-24 | 953 | 981 | 950 | 956 | 3,548,500 | 239 |
| 2015-08-21 | 982 | 999 | 980 | 983 | 2,563,200 | 245.75 |
| 2015-08-20 | 1,026 | 1,032 | 995 | 1,002 | 2,323,100 | 250.50 |
| 2015-08-19 | 1,063 | 1,068 | 1,015 | 1,018 | 4,063,800 | 254.50 |
| 2015-08-18 | 1,060 | 1,101 | 1,060 | 1,074 | 2,344,000 | 268.50 |
| 2015-08-17 | 1,072 | 1,083 | 1,059 | 1,079 | 1,810,700 | 269.75 |
| 2015-08-14 | 1,075 | 1,090 | 1,063 | 1,071 | 2,669,500 | 267.75 |
| 2015-08-13 | 1,057 | 1,073 | 1,051 | 1,068 | 2,323,600 | 267 |
| 2015-08-12 | 1,075 | 1,086 | 1,052 | 1,057 | 2,345,600 | 264.25 |
| 2015-08-11 | 1,079 | 1,121 | 1,079 | 1,093 | 3,101,200 | 273.25 |
| 2015-08-10 | 1,063 | 1,075 | 1,059 | 1,072 | 1,714,300 | 268 |
| 2015-08-07 | 1,075 | 1,082 | 1,065 | 1,074 | 1,876,500 | 268.50 |
| 2015-08-06 | 1,058 | 1,079 | 1,057 | 1,075 | 2,169,100 | 268.75 |
| 2015-08-05 | 1,042 | 1,077 | 1,040 | 1,066 | 3,511,000 | 266.50 |
| 2015-08-04 | 1,055 | 1,062 | 1,032 | 1,037 | 2,552,600 | 259.25 |
| 2015-08-03 | 1,075 | 1,080 | 1,062 | 1,062 | 2,020,300 | 265.50 |
| 2015-07-31 | 1,072 | 1,087 | 1,070 | 1,085 | 2,618,700 | 271.25 |
| 2015-07-30 | 1,051 | 1,076 | 1,050 | 1,068 | 4,229,300 | 267 |
| 2015-07-29 | 1,097 | 1,108 | 1,062 | 1,062 | 7,340,000 | 265.50 |
| 2015-07-28 | 1,147 | 1,164 | 1,138 | 1,152 | 2,598,100 | 288 |
| 2015-07-27 | 1,160 | 1,173 | 1,138 | 1,151 | 3,419,900 | 287.75 |
| 2015-07-24 | 1,191 | 1,210 | 1,184 | 1,189 | 1,215,900 | 297.25 |
| 2015-07-23 | 1,214 | 1,220 | 1,193 | 1,200 | 2,313,300 | 300 |
| 2015-07-22 | 1,224 | 1,229 | 1,210 | 1,211 | 1,629,500 | 302.75 |
| 2015-07-21 | 1,239 | 1,250 | 1,227 | 1,245 | 1,792,800 | 311.25 |
| 2015-07-17 | 1,254 | 1,259 | 1,231 | 1,239 | 2,125,900 | 309.75 |
| 2015-07-16 | 1,279 | 1,287 | 1,259 | 1,259 | 2,969,200 | 314.75 |
| 2015-07-15 | 1,283 | 1,293 | 1,273 | 1,289 | 1,669,000 | 322.25 |
| 2015-07-14 | 1,248 | 1,290 | 1,243 | 1,271 | 1,866,800 | 317.75 |
| 2015-07-13 | 1,230 | 1,256 | 1,225 | 1,232 | 1,801,300 | 308 |
| 2015-07-10 | 1,218 | 1,239 | 1,196 | 1,231 | 2,399,300 | 307.75 |
| 2015-07-09 | 1,190 | 1,237 | 1,177 | 1,225 | 4,444,800 | 306.25 |
| 2015-07-08 | 1,275 | 1,286 | 1,231 | 1,231 | 2,121,900 | 307.75 |
| 2015-07-07 | 1,265 | 1,288 | 1,259 | 1,281 | 1,512,100 | 320.25 |
| 2015-07-06 | 1,254 | 1,273 | 1,233 | 1,251 | 2,513,500 | 312.75 |
| 2015-07-03 | 1,261 | 1,284 | 1,258 | 1,278 | 1,023,900 | 319.50 |
| 2015-07-02 | 1,286 | 1,290 | 1,258 | 1,260 | 1,299,800 | 315 |
| 2015-07-01 | 1,268 | 1,273 | 1,261 | 1,264 | 1,779,400 | 316 |
| 2015-06-30 | 1,262 | 1,295 | 1,257 | 1,274 | 2,703,900 | 318.50 |
| 2015-06-29 | 1,265 | 1,267 | 1,247 | 1,248 | 2,920,800 | 312 |
| 2015-06-26 | 1,320 | 1,325 | 1,296 | 1,306 | 1,752,000 | 326.50 |
| 2015-06-25 | 1,302 | 1,342 | 1,296 | 1,330 | 2,030,400 | 332.50 |
| 2015-06-24 | 1,315 | 1,322 | 1,288 | 1,297 | 2,288,400 | 324.25 |
| 2015-06-23 | 1,272 | 1,337 | 1,272 | 1,319 | 2,763,700 | 329.75 |
| 2015-06-22 | 1,266 | 1,279 | 1,260 | 1,272 | 1,336,500 | 318 |
| 2015-06-19 | 1,293 | 1,310 | 1,256 | 1,265 | 2,675,200 | 316.25 |
| 2015-06-18 | 1,304 | 1,304 | 1,270 | 1,271 | 2,262,500 | 317.75 |
| 2015-06-17 | 1,314 | 1,317 | 1,297 | 1,300 | 1,451,900 | 325 |
| 2015-06-16 | 1,325 | 1,336 | 1,315 | 1,317 | 1,136,500 | 329.25 |
| 2015-06-15 | 1,328 | 1,340 | 1,322 | 1,330 | 1,132,000 | 332.50 |
| 2015-06-12 | 1,362 | 1,362 | 1,334 | 1,340 | 3,294,400 | 335 |
| 2015-06-11 | 1,344 | 1,370 | 1,340 | 1,362 | 2,034,200 | 340.50 |
| 2015-06-10 | 1,371 | 1,371 | 1,325 | 1,332 | 2,121,700 | 333 |
| 2015-06-09 | 1,389 | 1,390 | 1,349 | 1,353 | 2,733,900 | 338.25 |
| 2015-06-08 | 1,416 | 1,424 | 1,403 | 1,404 | 1,141,300 | 351 |
| 2015-06-05 | 1,401 | 1,414 | 1,394 | 1,408 | 1,319,100 | 352 |
| 2015-06-04 | 1,420 | 1,420 | 1,392 | 1,397 | 1,649,400 | 349.25 |
| 2015-06-03 | 1,402 | 1,424 | 1,401 | 1,412 | 1,370,400 | 353 |
| 2015-06-02 | 1,444 | 1,453 | 1,420 | 1,424 | 1,506,000 | 356 |
| 2015-06-01 | 1,478 | 1,478 | 1,453 | 1,458 | 1,086,500 | 364.50 |
| 2015-05-29 | 1,448 | 1,490 | 1,444 | 1,485 | 2,735,300 | 371.25 |
| 2015-05-28 | 1,453 | 1,469 | 1,445 | 1,453 | 1,491,400 | 363.25 |
| 2015-05-27 | 1,425 | 1,436 | 1,406 | 1,433 | 1,391,300 | 358.25 |
| 2015-05-26 | 1,425 | 1,440 | 1,420 | 1,436 | 1,535,200 | 359 |
| 2015-05-25 | 1,411 | 1,424 | 1,407 | 1,417 | 908,900 | 354.25 |
| 2015-05-22 | 1,396 | 1,416 | 1,385 | 1,411 | 1,232,000 | 352.75 |
| 2015-05-21 | 1,410 | 1,427 | 1,399 | 1,402 | 1,242,400 | 350.50 |
| 2015-05-20 | 1,425 | 1,428 | 1,411 | 1,415 | 1,819,100 | 353.75 |
| 2015-05-19 | 1,424 | 1,432 | 1,406 | 1,425 | 1,251,900 | 356.25 |
| 2015-05-18 | 1,401 | 1,435 | 1,401 | 1,427 | 999,000 | 356.75 |
| 2015-05-15 | 1,433 | 1,434 | 1,409 | 1,412 | 1,006,000 | 353 |
| 2015-05-14 | 1,426 | 1,436 | 1,412 | 1,420 | 1,620,100 | 355 |
| 2015-05-13 | 1,420 | 1,450 | 1,404 | 1,446 | 1,604,500 | 361.50 |
| 2015-05-12 | 1,426 | 1,438 | 1,421 | 1,427 | 1,474,000 | 356.75 |
| 2015-05-11 | 1,426 | 1,433 | 1,410 | 1,432 | 1,859,400 | 358 |
| 2015-05-08 | 1,365 | 1,411 | 1,365 | 1,405 | 2,314,800 | 351.25 |
| 2015-05-07 | 1,384 | 1,389 | 1,361 | 1,367 | 2,647,000 | 341.75 |
| 2015-05-01 | 1,402 | 1,406 | 1,357 | 1,384 | 3,082,700 | 346 |
| 2015-04-30 | 1,426 | 1,440 | 1,413 | 1,417 | 2,625,200 | 354.25 |
| 2015-04-28 | 1,481 | 1,493 | 1,425 | 1,430 | 3,995,100 | 357.50 |
| 2015-04-27 | 1,517 | 1,519 | 1,476 | 1,483 | 1,645,000 | 370.75 |
| 2015-04-24 | 1,531 | 1,544 | 1,509 | 1,511 | 1,448,800 | 377.75 |
| 2015-04-23 | 1,552 | 1,567 | 1,531 | 1,544 | 2,102,100 | 386 |
| 2015-04-22 | 1,486 | 1,520 | 1,486 | 1,518 | 2,009,900 | 379.50 |
| 2015-04-21 | 1,460 | 1,484 | 1,448 | 1,483 | 1,728,400 | 370.75 |
| 2015-04-20 | 1,430 | 1,453 | 1,429 | 1,447 | 1,667,400 | 361.75 |
| 2015-04-17 | 1,495 | 1,495 | 1,421 | 1,445 | 3,715,800 | 361.25 |
| 2015-04-16 | 1,513 | 1,514 | 1,495 | 1,504 | 1,463,400 | 376 |
| 2015-04-15 | 1,531 | 1,536 | 1,503 | 1,515 | 1,460,100 | 378.75 |
| 2015-04-14 | 1,530 | 1,560 | 1,530 | 1,535 | 1,175,600 | 383.75 |
| 2015-04-13 | 1,517 | 1,547 | 1,511 | 1,538 | 1,510,600 | 384.50 |
| 2015-04-10 | 1,502 | 1,507 | 1,486 | 1,499 | 2,203,100 | 374.75 |
| 2015-04-09 | 1,503 | 1,503 | 1,491 | 1,493 | 1,029,400 | 373.25 |
| 2015-04-08 | 1,499 | 1,507 | 1,487 | 1,492 | 1,251,900 | 373 |
| 2015-04-07 | 1,479 | 1,491 | 1,473 | 1,487 | 1,096,800 | 371.75 |
| 2015-04-06 | 1,475 | 1,483 | 1,457 | 1,472 | 995,600 | 368 |
| 2015-04-03 | 1,492 | 1,498 | 1,475 | 1,483 | 837,200 | 370.75 |
| 2015-04-02 | 1,495 | 1,503 | 1,471 | 1,482 | 1,907,500 | 370.50 |
| 2015-04-01 | 1,525 | 1,532 | 1,482 | 1,487 | 2,192,100 | 371.75 |
| 2015-03-31 | 1,543 | 1,546 | 1,515 | 1,519 | 2,468,700 | 379.75 |
| 2015-03-30 | 1,500 | 1,522 | 1,484 | 1,511 | 1,998,800 | 377.75 |
| 2015-03-27 | 1,596 | 1,598 | 1,515 | 1,522 | 2,612,400 | 380.50 |
| 2015-03-26 | 1,632 | 1,643 | 1,585 | 1,604 | 2,259,200 | 401 |
| 2015-03-25 | 1,615 | 1,678 | 1,615 | 1,665 | 2,762,400 | 416.25 |
| 2015-03-24 | 1,587 | 1,618 | 1,574 | 1,607 | 1,602,200 | 401.75 |
| 2015-03-23 | 1,572 | 1,598 | 1,572 | 1,595 | 1,040,300 | 398.75 |
| 2015-03-20 | 1,551 | 1,573 | 1,536 | 1,569 | 1,094,000 | 392.25 |
| 2015-03-19 | 1,551 | 1,562 | 1,526 | 1,553 | 1,773,300 | 388.25 |
| 2015-03-18 | 1,551 | 1,566 | 1,535 | 1,565 | 1,875,600 | 391.25 |
| 2015-03-17 | 1,578 | 1,621 | 1,571 | 1,581 | 2,561,700 | 395.25 |
| 2015-03-16 | 1,575 | 1,591 | 1,555 | 1,557 | 2,071,200 | 389.25 |
| 2015-03-13 | 1,580 | 1,589 | 1,551 | 1,587 | 4,245,300 | 396.75 |
| 2015-03-12 | 1,529 | 1,550 | 1,523 | 1,543 | 1,236,800 | 385.75 |
| 2015-03-11 | 1,523 | 1,556 | 1,522 | 1,542 | 984,300 | 385.50 |
| 2015-03-10 | 1,565 | 1,586 | 1,534 | 1,540 | 1,445,300 | 385 |
| 2015-03-09 | 1,576 | 1,592 | 1,551 | 1,553 | 1,593,400 | 388.25 |
| 2015-03-06 | 1,556 | 1,594 | 1,555 | 1,592 | 1,571,900 | 398 |
| 2015-03-05 | 1,539 | 1,553 | 1,537 | 1,541 | 895,700 | 385.25 |
| 2015-03-04 | 1,550 | 1,564 | 1,547 | 1,550 | 1,120,800 | 387.50 |
| 2015-03-03 | 1,599 | 1,599 | 1,568 | 1,572 | 1,219,100 | 393 |
| 2015-03-02 | 1,590 | 1,600 | 1,571 | 1,592 | 955,800 | 398 |
| 2015-02-27 | 1,597 | 1,598 | 1,566 | 1,583 | 1,178,800 | 395.75 |
| 2015-02-26 | 1,560 | 1,593 | 1,560 | 1,590 | 1,166,400 | 397.50 |
| 2015-02-25 | 1,571 | 1,592 | 1,556 | 1,573 | 1,565,800 | 393.25 |
| 2015-02-24 | 1,555 | 1,573 | 1,542 | 1,573 | 1,464,700 | 393.25 |
| 2015-02-23 | 1,536 | 1,555 | 1,525 | 1,540 | 1,457,500 | 385 |
| 2015-02-20 | 1,514 | 1,527 | 1,503 | 1,512 | 1,464,700 | 378 |
| 2015-02-19 | 1,569 | 1,591 | 1,509 | 1,516 | 2,411,600 | 379 |
| 2015-02-18 | 1,535 | 1,570 | 1,535 | 1,570 | 1,735,400 | 392.50 |
| 2015-02-17 | 1,549 | 1,566 | 1,535 | 1,538 | 1,307,600 | 384.50 |
| 2015-02-16 | 1,518 | 1,545 | 1,510 | 1,542 | 1,168,200 | 385.50 |
| 2015-02-13 | 1,516 | 1,537 | 1,514 | 1,528 | 1,526,400 | 382 |
| 2015-02-12 | 1,475 | 1,542 | 1,475 | 1,532 | 2,118,800 | 383 |
| 2015-02-10 | 1,501 | 1,518 | 1,486 | 1,515 | 1,338,300 | 378.75 |
| 2015-02-09 | 1,527 | 1,534 | 1,514 | 1,526 | 1,372,800 | 381.50 |
| 2015-02-06 | 1,500 | 1,514 | 1,483 | 1,511 | 1,393,500 | 377.75 |
| 2015-02-05 | 1,503 | 1,524 | 1,481 | 1,482 | 1,927,600 | 370.50 |
| 2015-02-04 | 1,464 | 1,507 | 1,455 | 1,505 | 2,557,700 | 376.25 |
| 2015-02-03 | 1,466 | 1,484 | 1,442 | 1,454 | 1,754,700 | 363.50 |
| 2015-02-02 | 1,491 | 1,502 | 1,449 | 1,452 | 2,198,700 | 363 |
| 2015-01-30 | 1,473 | 1,519 | 1,446 | 1,512 | 4,332,300 | 378 |
| 2015-01-29 | 1,352 | 1,400 | 1,348 | 1,383 | 1,527,900 | 345.75 |
| 2015-01-28 | 1,367 | 1,372 | 1,361 | 1,365 | 1,286,600 | 341.25 |
| 2015-01-27 | 1,384 | 1,387 | 1,372 | 1,380 | 1,674,100 | 345 |
| 2015-01-26 | 1,363 | 1,370 | 1,351 | 1,364 | 1,008,100 | 341 |
| 2015-01-23 | 1,377 | 1,385 | 1,363 | 1,375 | 1,363,400 | 343.75 |
| 2015-01-22 | 1,349 | 1,368 | 1,348 | 1,360 | 1,237,800 | 340 |
| 2015-01-21 | 1,355 | 1,366 | 1,341 | 1,352 | 1,407,400 | 338 |
| 2015-01-20 | 1,359 | 1,379 | 1,353 | 1,362 | 1,382,500 | 340.50 |
| 2015-01-19 | 1,386 | 1,391 | 1,340 | 1,351 | 2,076,200 | 337.75 |
| 2015-01-16 | 1,330 | 1,338 | 1,301 | 1,335 | 2,785,900 | 333.75 |
| 2015-01-15 | 1,340 | 1,359 | 1,331 | 1,357 | 1,636,300 | 339.25 |
| 2015-01-14 | 1,357 | 1,360 | 1,326 | 1,334 | 2,704,100 | 333.50 |
| 2015-01-13 | 1,396 | 1,400 | 1,360 | 1,381 | 2,973,500 | 345.25 |
| 2015-01-09 | 1,499 | 1,505 | 1,429 | 1,436 | 2,769,800 | 359 |
| 2015-01-08 | 1,451 | 1,493 | 1,442 | 1,483 | 2,327,400 | 370.75 |
| 2015-01-07 | 1,436 | 1,447 | 1,421 | 1,441 | 1,959,400 | 360.25 |
| 2015-01-06 | 1,492 | 1,492 | 1,450 | 1,456 | 2,630,600 | 364 |
| 2015-01-05 | 1,509 | 1,529 | 1,501 | 1,519 | 1,554,300 | 379.75 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
