6859 エスペック(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 | 1,485 | 1,514 | 1,475 | 1,485 | 37,500 | 1,485 |
| 2015-12-29 | 1,454 | 1,481 | 1,430 | 1,470 | 50,300 | 1,470 |
| 2015-12-28 | 1,418 | 1,464 | 1,406 | 1,454 | 74,800 | 1,454 |
| 2015-12-25 | 1,415 | 1,469 | 1,415 | 1,445 | 91,400 | 1,445 |
| 2015-12-24 | 1,454 | 1,475 | 1,400 | 1,405 | 118,400 | 1,405 |
| 2015-12-22 | 1,480 | 1,493 | 1,441 | 1,462 | 91,700 | 1,462 |
| 2015-12-21 | 1,444 | 1,492 | 1,444 | 1,485 | 101,100 | 1,485 |
| 2015-12-18 | 1,492 | 1,521 | 1,461 | 1,467 | 67,900 | 1,467 |
| 2015-12-17 | 1,498 | 1,514 | 1,483 | 1,490 | 63,100 | 1,490 |
| 2015-12-16 | 1,460 | 1,483 | 1,453 | 1,471 | 74,000 | 1,471 |
| 2015-12-15 | 1,489 | 1,499 | 1,444 | 1,448 | 56,100 | 1,448 |
| 2015-12-14 | 1,463 | 1,480 | 1,454 | 1,474 | 62,700 | 1,474 |
| 2015-12-11 | 1,496 | 1,520 | 1,490 | 1,506 | 103,100 | 1,506 |
| 2015-12-10 | 1,528 | 1,531 | 1,479 | 1,504 | 126,800 | 1,504 |
| 2015-12-09 | 1,487 | 1,558 | 1,485 | 1,528 | 190,100 | 1,528 |
| 2015-12-08 | 1,570 | 1,573 | 1,493 | 1,495 | 212,900 | 1,495 |
| 2015-12-07 | 1,601 | 1,607 | 1,565 | 1,574 | 221,300 | 1,574 |
| 2015-12-04 | 1,506 | 1,606 | 1,490 | 1,600 | 450,700 | 1,600 |
| 2015-12-03 | 1,472 | 1,522 | 1,469 | 1,521 | 183,900 | 1,521 |
| 2015-12-02 | 1,436 | 1,458 | 1,413 | 1,454 | 80,200 | 1,454 |
| 2015-12-01 | 1,439 | 1,450 | 1,427 | 1,437 | 123,100 | 1,437 |
| 2015-11-30 | 1,410 | 1,459 | 1,410 | 1,439 | 159,400 | 1,439 |
| 2015-11-27 | 1,440 | 1,459 | 1,383 | 1,390 | 158,200 | 1,390 |
| 2015-11-26 | 1,446 | 1,489 | 1,427 | 1,433 | 201,600 | 1,433 |
| 2015-11-25 | 1,471 | 1,480 | 1,444 | 1,476 | 85,300 | 1,476 |
| 2015-11-24 | 1,464 | 1,487 | 1,450 | 1,476 | 181,300 | 1,476 |
| 2015-11-20 | 1,456 | 1,470 | 1,446 | 1,467 | 162,500 | 1,467 |
| 2015-11-19 | 1,387 | 1,472 | 1,387 | 1,456 | 274,600 | 1,456 |
| 2015-11-18 | 1,360 | 1,372 | 1,334 | 1,371 | 141,400 | 1,371 |
| 2015-11-17 | 1,315 | 1,361 | 1,299 | 1,352 | 252,000 | 1,352 |
| 2015-11-16 | 1,230 | 1,258 | 1,230 | 1,254 | 30,500 | 1,254 |
| 2015-11-13 | 1,273 | 1,275 | 1,243 | 1,260 | 69,700 | 1,260 |
| 2015-11-12 | 1,285 | 1,295 | 1,279 | 1,281 | 60,500 | 1,281 |
| 2015-11-11 | 1,300 | 1,300 | 1,275 | 1,286 | 56,100 | 1,286 |
| 2015-11-10 | 1,290 | 1,312 | 1,274 | 1,306 | 54,800 | 1,306 |
| 2015-11-09 | 1,271 | 1,298 | 1,271 | 1,290 | 54,300 | 1,290 |
| 2015-11-06 | 1,278 | 1,278 | 1,243 | 1,258 | 36,100 | 1,258 |
| 2015-11-05 | 1,250 | 1,299 | 1,243 | 1,272 | 209,900 | 1,272 |
| 2015-11-04 | 1,238 | 1,258 | 1,203 | 1,243 | 191,100 | 1,243 |
| 2015-11-02 | 1,142 | 1,233 | 1,126 | 1,226 | 236,400 | 1,226 |
| 2015-10-30 | 1,137 | 1,170 | 1,128 | 1,138 | 97,400 | 1,138 |
| 2015-10-29 | 1,131 | 1,142 | 1,119 | 1,135 | 135,300 | 1,135 |
| 2015-10-28 | 1,122 | 1,130 | 1,112 | 1,119 | 63,400 | 1,119 |
| 2015-10-27 | 1,120 | 1,135 | 1,114 | 1,114 | 38,700 | 1,114 |
| 2015-10-26 | 1,135 | 1,139 | 1,120 | 1,122 | 77,300 | 1,122 |
| 2015-10-23 | 1,151 | 1,151 | 1,135 | 1,138 | 46,400 | 1,138 |
| 2015-10-22 | 1,115 | 1,135 | 1,110 | 1,119 | 37,000 | 1,119 |
| 2015-10-21 | 1,089 | 1,119 | 1,082 | 1,114 | 93,700 | 1,114 |
| 2015-10-20 | 1,110 | 1,112 | 1,090 | 1,094 | 41,300 | 1,094 |
| 2015-10-19 | 1,112 | 1,115 | 1,097 | 1,103 | 41,800 | 1,103 |
| 2015-10-16 | 1,134 | 1,134 | 1,109 | 1,111 | 53,200 | 1,111 |
| 2015-10-15 | 1,108 | 1,141 | 1,106 | 1,127 | 47,000 | 1,127 |
| 2015-10-14 | 1,133 | 1,141 | 1,105 | 1,108 | 76,300 | 1,108 |
| 2015-10-13 | 1,146 | 1,187 | 1,143 | 1,153 | 71,700 | 1,153 |
| 2015-10-09 | 1,121 | 1,150 | 1,105 | 1,146 | 98,600 | 1,146 |
| 2015-10-08 | 1,143 | 1,155 | 1,123 | 1,127 | 56,500 | 1,127 |
| 2015-10-07 | 1,142 | 1,149 | 1,131 | 1,143 | 65,000 | 1,143 |
| 2015-10-06 | 1,136 | 1,167 | 1,136 | 1,142 | 49,000 | 1,142 |
| 2015-10-05 | 1,126 | 1,138 | 1,108 | 1,120 | 43,900 | 1,120 |
| 2015-10-02 | 1,138 | 1,138 | 1,110 | 1,124 | 52,700 | 1,124 |
| 2015-10-01 | 1,164 | 1,205 | 1,144 | 1,144 | 91,200 | 1,144 |
| 2015-09-30 | 1,161 | 1,192 | 1,137 | 1,154 | 96,500 | 1,154 |
| 2015-09-29 | 1,161 | 1,189 | 1,146 | 1,177 | 92,900 | 1,177 |
| 2015-09-28 | 1,147 | 1,180 | 1,123 | 1,173 | 60,600 | 1,173 |
| 2015-09-25 | 1,150 | 1,160 | 1,116 | 1,147 | 86,100 | 1,147 |
| 2015-09-24 | 1,100 | 1,109 | 1,089 | 1,098 | 79,700 | 1,098 |
| 2015-09-18 | 1,146 | 1,151 | 1,118 | 1,118 | 82,500 | 1,118 |
| 2015-09-17 | 1,147 | 1,162 | 1,132 | 1,151 | 57,000 | 1,151 |
| 2015-09-16 | 1,120 | 1,153 | 1,114 | 1,135 | 84,400 | 1,135 |
| 2015-09-15 | 1,093 | 1,119 | 1,093 | 1,102 | 49,900 | 1,102 |
| 2015-09-14 | 1,119 | 1,129 | 1,069 | 1,086 | 98,500 | 1,086 |
| 2015-09-11 | 1,128 | 1,138 | 1,112 | 1,118 | 129,700 | 1,118 |
| 2015-09-10 | 1,150 | 1,174 | 1,091 | 1,146 | 184,600 | 1,146 |
| 2015-09-09 | 1,145 | 1,158 | 1,116 | 1,150 | 147,300 | 1,150 |
| 2015-09-08 | 1,050 | 1,069 | 1,029 | 1,045 | 111,200 | 1,045 |
| 2015-09-07 | 1,052 | 1,078 | 1,040 | 1,061 | 46,100 | 1,061 |
| 2015-09-04 | 1,078 | 1,078 | 1,039 | 1,056 | 40,400 | 1,056 |
| 2015-09-03 | 1,073 | 1,090 | 1,063 | 1,068 | 23,700 | 1,068 |
| 2015-09-02 | 1,067 | 1,119 | 1,058 | 1,061 | 76,900 | 1,061 |
| 2015-09-01 | 1,150 | 1,163 | 1,095 | 1,095 | 73,100 | 1,095 |
| 2015-08-31 | 1,145 | 1,160 | 1,130 | 1,140 | 17,300 | 1,140 |
| 2015-08-28 | 1,130 | 1,158 | 1,109 | 1,154 | 41,600 | 1,154 |
| 2015-08-27 | 1,123 | 1,147 | 1,099 | 1,100 | 53,200 | 1,100 |
| 2015-08-26 | 1,048 | 1,105 | 1,036 | 1,093 | 68,700 | 1,093 |
| 2015-08-25 | 1,019 | 1,109 | 1,019 | 1,044 | 70,500 | 1,044 |
| 2015-08-24 | 1,127 | 1,156 | 1,098 | 1,101 | 52,500 | 1,101 |
| 2015-08-21 | 1,190 | 1,194 | 1,172 | 1,172 | 52,900 | 1,172 |
| 2015-08-20 | 1,236 | 1,236 | 1,203 | 1,203 | 29,000 | 1,203 |
| 2015-08-19 | 1,250 | 1,255 | 1,230 | 1,239 | 44,800 | 1,239 |
| 2015-08-18 | 1,248 | 1,258 | 1,240 | 1,253 | 19,200 | 1,253 |
| 2015-08-17 | 1,232 | 1,251 | 1,229 | 1,240 | 50,300 | 1,240 |
| 2015-08-14 | 1,223 | 1,238 | 1,217 | 1,230 | 33,900 | 1,230 |
| 2015-08-13 | 1,230 | 1,239 | 1,211 | 1,223 | 65,100 | 1,223 |
| 2015-08-12 | 1,242 | 1,257 | 1,226 | 1,234 | 63,000 | 1,234 |
| 2015-08-11 | 1,239 | 1,260 | 1,235 | 1,251 | 41,200 | 1,251 |
| 2015-08-10 | 1,220 | 1,236 | 1,220 | 1,236 | 35,100 | 1,236 |
| 2015-08-07 | 1,243 | 1,247 | 1,221 | 1,233 | 30,100 | 1,233 |
| 2015-08-06 | 1,242 | 1,257 | 1,237 | 1,243 | 40,700 | 1,243 |
| 2015-08-05 | 1,212 | 1,244 | 1,209 | 1,234 | 52,500 | 1,234 |
| 2015-08-04 | 1,230 | 1,230 | 1,192 | 1,212 | 100,700 | 1,212 |
| 2015-08-03 | 1,262 | 1,272 | 1,218 | 1,236 | 98,100 | 1,236 |
| 2015-07-31 | 1,281 | 1,308 | 1,261 | 1,282 | 55,000 | 1,282 |
| 2015-07-30 | 1,328 | 1,353 | 1,260 | 1,280 | 101,800 | 1,280 |
| 2015-07-29 | 1,350 | 1,350 | 1,313 | 1,328 | 29,400 | 1,328 |
| 2015-07-28 | 1,338 | 1,365 | 1,318 | 1,353 | 36,800 | 1,353 |
| 2015-07-27 | 1,360 | 1,373 | 1,348 | 1,350 | 37,700 | 1,350 |
| 2015-07-24 | 1,410 | 1,410 | 1,381 | 1,382 | 46,100 | 1,382 |
| 2015-07-23 | 1,407 | 1,420 | 1,389 | 1,411 | 54,600 | 1,411 |
| 2015-07-22 | 1,419 | 1,421 | 1,395 | 1,403 | 39,400 | 1,403 |
| 2015-07-21 | 1,420 | 1,444 | 1,399 | 1,438 | 29,500 | 1,438 |
| 2015-07-17 | 1,429 | 1,431 | 1,397 | 1,416 | 25,900 | 1,416 |
| 2015-07-16 | 1,420 | 1,430 | 1,415 | 1,426 | 19,700 | 1,426 |
| 2015-07-15 | 1,430 | 1,432 | 1,396 | 1,413 | 43,400 | 1,413 |
| 2015-07-14 | 1,429 | 1,442 | 1,420 | 1,428 | 37,400 | 1,428 |
| 2015-07-13 | 1,375 | 1,407 | 1,369 | 1,399 | 44,600 | 1,399 |
| 2015-07-10 | 1,379 | 1,387 | 1,370 | 1,375 | 160,400 | 1,375 |
| 2015-07-09 | 1,380 | 1,400 | 1,354 | 1,379 | 93,700 | 1,379 |
| 2015-07-08 | 1,444 | 1,461 | 1,415 | 1,418 | 79,200 | 1,418 |
| 2015-07-07 | 1,425 | 1,468 | 1,422 | 1,452 | 51,800 | 1,452 |
| 2015-07-06 | 1,427 | 1,432 | 1,399 | 1,405 | 41,100 | 1,405 |
| 2015-07-03 | 1,466 | 1,466 | 1,434 | 1,440 | 21,000 | 1,440 |
| 2015-07-02 | 1,468 | 1,480 | 1,455 | 1,466 | 51,800 | 1,466 |
| 2015-07-01 | 1,410 | 1,452 | 1,389 | 1,444 | 100,100 | 1,444 |
| 2015-06-30 | 1,376 | 1,417 | 1,376 | 1,400 | 90,600 | 1,400 |
| 2015-06-29 | 1,375 | 1,418 | 1,375 | 1,377 | 46,900 | 1,377 |
| 2015-06-26 | 1,413 | 1,430 | 1,387 | 1,410 | 90,100 | 1,410 |
| 2015-06-25 | 1,446 | 1,456 | 1,425 | 1,431 | 40,800 | 1,431 |
| 2015-06-24 | 1,489 | 1,493 | 1,439 | 1,447 | 103,200 | 1,447 |
| 2015-06-23 | 1,478 | 1,499 | 1,477 | 1,488 | 49,700 | 1,488 |
| 2015-06-22 | 1,450 | 1,472 | 1,449 | 1,472 | 60,600 | 1,472 |
| 2015-06-19 | 1,405 | 1,448 | 1,405 | 1,439 | 44,000 | 1,439 |
| 2015-06-18 | 1,430 | 1,433 | 1,391 | 1,393 | 47,300 | 1,393 |
| 2015-06-17 | 1,446 | 1,456 | 1,432 | 1,434 | 30,800 | 1,434 |
| 2015-06-16 | 1,448 | 1,487 | 1,439 | 1,440 | 71,700 | 1,440 |
| 2015-06-15 | 1,436 | 1,458 | 1,426 | 1,453 | 52,100 | 1,453 |
| 2015-06-12 | 1,444 | 1,453 | 1,420 | 1,429 | 143,500 | 1,429 |
| 2015-06-11 | 1,436 | 1,475 | 1,417 | 1,426 | 96,100 | 1,426 |
| 2015-06-10 | 1,415 | 1,448 | 1,404 | 1,408 | 89,800 | 1,408 |
| 2015-06-09 | 1,418 | 1,418 | 1,396 | 1,404 | 92,600 | 1,404 |
| 2015-06-08 | 1,430 | 1,445 | 1,417 | 1,428 | 28,200 | 1,428 |
| 2015-06-05 | 1,416 | 1,451 | 1,407 | 1,428 | 51,800 | 1,428 |
| 2015-06-04 | 1,434 | 1,460 | 1,418 | 1,418 | 53,500 | 1,418 |
| 2015-06-03 | 1,420 | 1,434 | 1,409 | 1,425 | 33,900 | 1,425 |
| 2015-06-02 | 1,461 | 1,466 | 1,412 | 1,418 | 77,400 | 1,418 |
| 2015-06-01 | 1,387 | 1,452 | 1,387 | 1,449 | 83,600 | 1,449 |
| 2015-05-29 | 1,381 | 1,420 | 1,381 | 1,402 | 61,700 | 1,402 |
| 2015-05-28 | 1,394 | 1,400 | 1,379 | 1,390 | 55,300 | 1,390 |
| 2015-05-27 | 1,380 | 1,386 | 1,374 | 1,381 | 52,100 | 1,381 |
| 2015-05-26 | 1,370 | 1,390 | 1,370 | 1,376 | 70,600 | 1,376 |
| 2015-05-25 | 1,418 | 1,420 | 1,373 | 1,384 | 45,700 | 1,384 |
| 2015-05-22 | 1,357 | 1,426 | 1,357 | 1,394 | 114,500 | 1,394 |
| 2015-05-21 | 1,382 | 1,420 | 1,357 | 1,364 | 74,200 | 1,364 |
| 2015-05-20 | 1,381 | 1,399 | 1,374 | 1,388 | 60,400 | 1,388 |
| 2015-05-19 | 1,370 | 1,397 | 1,365 | 1,381 | 68,800 | 1,381 |
| 2015-05-18 | 1,324 | 1,366 | 1,324 | 1,365 | 122,100 | 1,365 |
| 2015-05-15 | 1,338 | 1,370 | 1,304 | 1,308 | 108,700 | 1,308 |
| 2015-05-14 | 1,300 | 1,339 | 1,289 | 1,314 | 258,600 | 1,314 |
| 2015-05-13 | 1,270 | 1,289 | 1,269 | 1,270 | 52,500 | 1,270 |
| 2015-05-12 | 1,267 | 1,274 | 1,258 | 1,268 | 56,200 | 1,268 |
| 2015-05-11 | 1,266 | 1,286 | 1,263 | 1,264 | 46,700 | 1,264 |
| 2015-05-08 | 1,265 | 1,287 | 1,252 | 1,253 | 78,900 | 1,253 |
| 2015-05-07 | 1,300 | 1,313 | 1,258 | 1,265 | 110,700 | 1,265 |
| 2015-05-01 | 1,281 | 1,320 | 1,281 | 1,301 | 116,600 | 1,301 |
| 2015-04-30 | 1,303 | 1,308 | 1,267 | 1,303 | 116,000 | 1,303 |
| 2015-04-28 | 1,340 | 1,372 | 1,306 | 1,312 | 192,700 | 1,312 |
| 2015-04-27 | 1,273 | 1,299 | 1,273 | 1,284 | 25,000 | 1,284 |
| 2015-04-24 | 1,284 | 1,295 | 1,271 | 1,285 | 36,400 | 1,285 |
| 2015-04-23 | 1,288 | 1,303 | 1,272 | 1,280 | 68,200 | 1,280 |
| 2015-04-22 | 1,306 | 1,320 | 1,265 | 1,285 | 76,400 | 1,285 |
| 2015-04-21 | 1,291 | 1,340 | 1,272 | 1,297 | 142,200 | 1,297 |
| 2015-04-20 | 1,292 | 1,315 | 1,290 | 1,296 | 61,300 | 1,296 |
| 2015-04-17 | 1,320 | 1,330 | 1,304 | 1,315 | 59,100 | 1,315 |
| 2015-04-16 | 1,314 | 1,322 | 1,289 | 1,316 | 60,100 | 1,316 |
| 2015-04-15 | 1,318 | 1,318 | 1,276 | 1,314 | 55,800 | 1,314 |
| 2015-04-14 | 1,319 | 1,330 | 1,300 | 1,314 | 34,400 | 1,314 |
| 2015-04-13 | 1,321 | 1,330 | 1,294 | 1,319 | 81,300 | 1,319 |
| 2015-04-10 | 1,254 | 1,290 | 1,247 | 1,284 | 91,200 | 1,284 |
| 2015-04-09 | 1,263 | 1,263 | 1,241 | 1,246 | 29,400 | 1,246 |
| 2015-04-08 | 1,268 | 1,279 | 1,250 | 1,253 | 43,500 | 1,253 |
| 2015-04-07 | 1,278 | 1,279 | 1,261 | 1,267 | 31,500 | 1,267 |
| 2015-04-06 | 1,275 | 1,314 | 1,263 | 1,278 | 64,800 | 1,278 |
| 2015-04-03 | 1,295 | 1,299 | 1,234 | 1,268 | 83,800 | 1,268 |
| 2015-04-02 | 1,199 | 1,295 | 1,199 | 1,274 | 109,700 | 1,274 |
| 2015-04-01 | 1,186 | 1,199 | 1,172 | 1,184 | 58,100 | 1,184 |
| 2015-03-31 | 1,226 | 1,226 | 1,198 | 1,202 | 25,800 | 1,202 |
| 2015-03-30 | 1,220 | 1,225 | 1,198 | 1,199 | 38,000 | 1,199 |
| 2015-03-27 | 1,225 | 1,265 | 1,208 | 1,213 | 59,900 | 1,213 |
| 2015-03-26 | 1,239 | 1,244 | 1,220 | 1,226 | 44,800 | 1,226 |
| 2015-03-25 | 1,275 | 1,275 | 1,256 | 1,262 | 46,000 | 1,262 |
| 2015-03-24 | 1,270 | 1,293 | 1,265 | 1,270 | 94,100 | 1,270 |
| 2015-03-23 | 1,254 | 1,273 | 1,251 | 1,258 | 41,700 | 1,258 |
| 2015-03-20 | 1,226 | 1,241 | 1,215 | 1,237 | 31,900 | 1,237 |
| 2015-03-19 | 1,235 | 1,245 | 1,207 | 1,214 | 48,000 | 1,214 |
| 2015-03-18 | 1,244 | 1,249 | 1,234 | 1,242 | 45,100 | 1,242 |
| 2015-03-17 | 1,230 | 1,245 | 1,220 | 1,232 | 47,800 | 1,232 |
| 2015-03-16 | 1,250 | 1,260 | 1,223 | 1,235 | 54,900 | 1,235 |
| 2015-03-13 | 1,250 | 1,263 | 1,243 | 1,246 | 106,900 | 1,246 |
| 2015-03-12 | 1,251 | 1,260 | 1,240 | 1,243 | 45,500 | 1,243 |
| 2015-03-11 | 1,253 | 1,256 | 1,228 | 1,240 | 35,400 | 1,240 |
| 2015-03-10 | 1,244 | 1,260 | 1,236 | 1,256 | 53,400 | 1,256 |
| 2015-03-09 | 1,230 | 1,255 | 1,224 | 1,243 | 49,900 | 1,243 |
| 2015-03-06 | 1,233 | 1,244 | 1,227 | 1,234 | 29,800 | 1,234 |
| 2015-03-05 | 1,193 | 1,249 | 1,192 | 1,235 | 179,300 | 1,235 |
| 2015-03-04 | 1,201 | 1,213 | 1,190 | 1,192 | 45,400 | 1,192 |
| 2015-03-03 | 1,222 | 1,240 | 1,205 | 1,209 | 35,500 | 1,209 |
| 2015-03-02 | 1,206 | 1,237 | 1,206 | 1,222 | 51,200 | 1,222 |
| 2015-02-27 | 1,196 | 1,216 | 1,196 | 1,211 | 64,300 | 1,211 |
| 2015-02-26 | 1,209 | 1,213 | 1,197 | 1,207 | 83,900 | 1,207 |
| 2015-02-25 | 1,186 | 1,214 | 1,186 | 1,208 | 67,200 | 1,208 |
| 2015-02-24 | 1,176 | 1,204 | 1,144 | 1,194 | 118,200 | 1,194 |
| 2015-02-23 | 1,224 | 1,240 | 1,175 | 1,206 | 143,300 | 1,206 |
| 2015-02-20 | 1,190 | 1,231 | 1,187 | 1,222 | 152,100 | 1,222 |
| 2015-02-19 | 1,165 | 1,195 | 1,146 | 1,185 | 146,500 | 1,185 |
| 2015-02-18 | 1,147 | 1,184 | 1,127 | 1,177 | 202,900 | 1,177 |
| 2015-02-17 | 1,102 | 1,167 | 1,098 | 1,150 | 175,900 | 1,150 |
| 2015-02-16 | 1,067 | 1,109 | 1,067 | 1,105 | 145,000 | 1,105 |
| 2015-02-13 | 1,057 | 1,074 | 1,050 | 1,061 | 150,700 | 1,061 |
| 2015-02-12 | 1,070 | 1,074 | 1,043 | 1,047 | 99,600 | 1,047 |
| 2015-02-10 | 1,058 | 1,063 | 1,052 | 1,063 | 34,200 | 1,063 |
| 2015-02-09 | 1,060 | 1,060 | 1,050 | 1,058 | 35,600 | 1,058 |
| 2015-02-06 | 1,069 | 1,072 | 1,052 | 1,058 | 21,900 | 1,058 |
| 2015-02-05 | 1,075 | 1,075 | 1,049 | 1,068 | 41,700 | 1,068 |
| 2015-02-04 | 1,060 | 1,085 | 1,060 | 1,075 | 42,500 | 1,075 |
| 2015-02-03 | 1,056 | 1,061 | 1,050 | 1,058 | 70,800 | 1,058 |
| 2015-02-02 | 1,060 | 1,070 | 1,036 | 1,055 | 60,100 | 1,055 |
| 2015-01-30 | 1,089 | 1,092 | 1,065 | 1,071 | 66,200 | 1,071 |
| 2015-01-29 | 1,060 | 1,085 | 1,060 | 1,078 | 69,900 | 1,078 |
| 2015-01-28 | 1,054 | 1,077 | 1,049 | 1,069 | 39,100 | 1,069 |
| 2015-01-27 | 1,048 | 1,060 | 1,041 | 1,054 | 49,100 | 1,054 |
| 2015-01-26 | 1,028 | 1,041 | 1,027 | 1,038 | 20,700 | 1,038 |
| 2015-01-23 | 1,037 | 1,048 | 1,019 | 1,040 | 66,900 | 1,040 |
| 2015-01-22 | 1,043 | 1,060 | 1,021 | 1,029 | 40,600 | 1,029 |
| 2015-01-21 | 1,086 | 1,086 | 1,040 | 1,043 | 51,200 | 1,043 |
| 2015-01-20 | 1,042 | 1,085 | 1,042 | 1,085 | 59,000 | 1,085 |
| 2015-01-19 | 1,051 | 1,054 | 1,040 | 1,042 | 26,800 | 1,042 |
| 2015-01-16 | 1,040 | 1,051 | 1,028 | 1,050 | 86,900 | 1,050 |
| 2015-01-15 | 1,033 | 1,063 | 1,033 | 1,040 | 76,900 | 1,040 |
| 2015-01-14 | 1,044 | 1,061 | 1,036 | 1,039 | 46,900 | 1,039 |
| 2015-01-13 | 1,065 | 1,069 | 1,044 | 1,056 | 66,500 | 1,056 |
| 2015-01-09 | 1,061 | 1,080 | 1,061 | 1,073 | 71,800 | 1,073 |
| 2015-01-08 | 1,067 | 1,067 | 1,052 | 1,063 | 46,100 | 1,063 |
| 2015-01-07 | 1,058 | 1,067 | 1,044 | 1,052 | 92,600 | 1,052 |
| 2015-01-06 | 1,075 | 1,079 | 1,059 | 1,060 | 77,200 | 1,060 |
| 2015-01-05 | 1,092 | 1,108 | 1,078 | 1,091 | 55,000 | 1,091 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-06-16]1株→1.2株 [1983-12-16]1株→1.25株 [1983-05-11]1株→10株
