6861 (株)キーエンス 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 | 67,420 | 67,850 | 66,710 | 67,080 | 176,200 | 16,770 |
| 2015-12-29 | 65,490 | 66,590 | 65,060 | 66,420 | 106,600 | 16,605 |
| 2015-12-28 | 65,750 | 66,280 | 65,020 | 65,390 | 81,300 | 16,347.50 |
| 2015-12-25 | 65,290 | 65,660 | 64,940 | 65,430 | 35,900 | 16,357.50 |
| 2015-12-24 | 66,470 | 66,510 | 65,090 | 65,290 | 125,000 | 16,322.50 |
| 2015-12-22 | 64,790 | 65,360 | 64,080 | 65,030 | 143,800 | 16,257.50 |
| 2015-12-21 | 63,600 | 65,350 | 63,600 | 64,780 | 213,700 | 16,195 |
| 2015-12-18 | 66,250 | 67,060 | 64,190 | 64,260 | 271,400 | 16,065 |
| 2015-12-17 | 66,500 | 67,010 | 65,920 | 66,200 | 226,500 | 16,550 |
| 2015-12-16 | 63,780 | 65,130 | 63,650 | 64,800 | 204,100 | 16,200 |
| 2015-12-15 | 64,070 | 64,470 | 62,830 | 62,920 | 152,000 | 15,730 |
| 2015-12-14 | 63,510 | 64,490 | 63,300 | 64,420 | 139,900 | 16,105 |
| 2015-12-11 | 64,640 | 65,630 | 64,350 | 65,310 | 191,700 | 16,327.50 |
| 2015-12-10 | 64,010 | 64,530 | 63,280 | 64,260 | 183,900 | 16,065 |
| 2015-12-09 | 65,080 | 65,600 | 64,510 | 64,970 | 157,700 | 16,242.50 |
| 2015-12-08 | 65,850 | 65,850 | 64,520 | 65,130 | 149,900 | 16,282.50 |
| 2015-12-07 | 65,210 | 66,130 | 65,210 | 65,410 | 130,300 | 16,352.50 |
| 2015-12-04 | 65,890 | 65,900 | 65,040 | 65,220 | 132,700 | 16,305 |
| 2015-12-03 | 66,980 | 67,130 | 66,000 | 66,310 | 135,700 | 16,577.50 |
| 2015-12-02 | 68,090 | 68,590 | 66,670 | 66,690 | 211,200 | 16,672.50 |
| 2015-12-01 | 66,860 | 67,750 | 66,600 | 67,700 | 241,300 | 16,925 |
| 2015-11-30 | 66,150 | 67,100 | 65,730 | 66,720 | 355,400 | 16,680 |
| 2015-11-27 | 65,570 | 65,940 | 65,050 | 65,300 | 119,200 | 16,325 |
| 2015-11-26 | 66,650 | 66,740 | 65,550 | 65,660 | 183,600 | 16,415 |
| 2015-11-25 | 65,510 | 66,280 | 65,500 | 66,100 | 152,900 | 16,525 |
| 2015-11-24 | 66,080 | 66,780 | 65,230 | 66,490 | 230,400 | 16,622.50 |
| 2015-11-20 | 65,670 | 67,110 | 65,670 | 67,080 | 195,200 | 16,770 |
| 2015-11-19 | 67,550 | 67,700 | 66,430 | 66,800 | 209,400 | 16,700 |
| 2015-11-18 | 68,190 | 68,290 | 66,780 | 66,960 | 191,900 | 16,740 |
| 2015-11-17 | 68,000 | 68,330 | 67,640 | 67,880 | 217,500 | 16,970 |
| 2015-11-16 | 66,200 | 67,170 | 66,110 | 66,860 | 127,100 | 16,715 |
| 2015-11-13 | 67,500 | 68,160 | 67,200 | 67,680 | 160,500 | 16,920 |
| 2015-11-12 | 67,100 | 68,160 | 67,040 | 67,700 | 149,500 | 16,925 |
| 2015-11-11 | 66,500 | 67,650 | 66,410 | 67,420 | 193,200 | 16,855 |
| 2015-11-10 | 65,520 | 66,660 | 65,430 | 66,510 | 162,300 | 16,627.50 |
| 2015-11-09 | 66,380 | 67,190 | 66,170 | 66,900 | 251,400 | 16,725 |
| 2015-11-06 | 64,300 | 65,350 | 64,190 | 65,310 | 172,400 | 16,327.50 |
| 2015-11-05 | 64,730 | 65,150 | 63,930 | 63,950 | 233,000 | 15,987.50 |
| 2015-11-04 | 63,950 | 64,390 | 63,580 | 63,730 | 197,700 | 15,932.50 |
| 2015-11-02 | 63,210 | 63,330 | 62,350 | 62,940 | 217,300 | 15,735 |
| 2015-10-30 | 62,500 | 64,140 | 62,260 | 63,580 | 290,100 | 15,895 |
| 2015-10-29 | 61,890 | 62,750 | 61,200 | 62,200 | 270,400 | 15,550 |
| 2015-10-28 | 60,100 | 61,360 | 59,900 | 61,190 | 253,700 | 15,297.50 |
| 2015-10-27 | 60,400 | 60,400 | 58,800 | 58,860 | 138,700 | 14,715 |
| 2015-10-26 | 60,500 | 60,670 | 59,850 | 59,850 | 130,800 | 14,962.50 |
| 2015-10-23 | 58,930 | 59,840 | 58,520 | 59,810 | 239,800 | 14,952.50 |
| 2015-10-22 | 57,370 | 58,340 | 56,500 | 57,030 | 193,900 | 14,257.50 |
| 2015-10-21 | 57,140 | 58,270 | 57,140 | 58,270 | 224,900 | 14,567.50 |
| 2015-10-20 | 56,850 | 57,000 | 56,490 | 56,840 | 89,100 | 14,210 |
| 2015-10-19 | 57,210 | 57,290 | 56,440 | 56,510 | 92,000 | 14,127.50 |
| 2015-10-16 | 57,990 | 58,240 | 57,050 | 57,390 | 146,600 | 14,347.50 |
| 2015-10-15 | 56,010 | 57,560 | 55,710 | 57,340 | 219,200 | 14,335 |
| 2015-10-14 | 56,840 | 57,520 | 56,060 | 56,500 | 204,000 | 14,125 |
| 2015-10-13 | 59,470 | 59,770 | 57,510 | 57,740 | 159,700 | 14,435 |
| 2015-10-09 | 58,770 | 59,000 | 58,070 | 58,880 | 188,700 | 14,720 |
| 2015-10-08 | 59,360 | 59,500 | 57,770 | 57,900 | 215,400 | 14,475 |
| 2015-10-07 | 57,670 | 59,800 | 57,430 | 59,240 | 273,100 | 14,810 |
| 2015-10-06 | 58,500 | 59,630 | 57,300 | 57,670 | 445,400 | 14,417.50 |
| 2015-10-05 | 55,100 | 55,850 | 54,820 | 55,710 | 179,300 | 13,927.50 |
| 2015-10-02 | 54,000 | 54,360 | 53,500 | 53,890 | 246,800 | 13,472.50 |
| 2015-10-01 | 54,600 | 55,800 | 53,800 | 55,440 | 248,600 | 13,860 |
| 2015-09-30 | 52,010 | 53,430 | 52,010 | 53,200 | 253,200 | 13,300 |
| 2015-09-29 | 52,000 | 52,210 | 50,700 | 50,950 | 287,400 | 12,737.50 |
| 2015-09-28 | 53,030 | 53,840 | 52,840 | 53,330 | 209,100 | 13,332.50 |
| 2015-09-25 | 52,000 | 52,820 | 50,780 | 52,730 | 339,800 | 13,182.50 |
| 2015-09-24 | 57,710 | 57,710 | 52,880 | 52,900 | 354,800 | 13,225 |
| 2015-09-18 | 56,150 | 56,600 | 55,630 | 55,710 | 202,800 | 13,927.50 |
| 2015-09-17 | 55,820 | 56,990 | 55,700 | 56,650 | 282,700 | 14,162.50 |
| 2015-09-16 | 52,800 | 53,210 | 52,000 | 53,170 | 197,100 | 13,292.50 |
| 2015-09-15 | 52,210 | 52,830 | 51,520 | 51,810 | 162,400 | 12,952.50 |
| 2015-09-14 | 52,790 | 53,190 | 51,920 | 51,930 | 127,500 | 12,982.50 |
| 2015-09-11 | 51,250 | 52,710 | 51,250 | 52,360 | 261,600 | 13,090 |
| 2015-09-10 | 52,820 | 53,380 | 52,260 | 53,250 | 163,700 | 13,312.50 |
| 2015-09-09 | 53,300 | 54,270 | 52,520 | 54,270 | 208,300 | 13,567.50 |
| 2015-09-08 | 52,700 | 53,220 | 51,400 | 51,440 | 114,800 | 12,860 |
| 2015-09-07 | 51,780 | 53,000 | 51,050 | 52,670 | 179,400 | 13,167.50 |
| 2015-09-04 | 54,820 | 55,100 | 51,800 | 51,970 | 294,700 | 12,992.50 |
| 2015-09-03 | 54,900 | 55,550 | 54,700 | 55,130 | 179,500 | 13,782.50 |
| 2015-09-02 | 54,200 | 55,500 | 54,110 | 54,520 | 227,400 | 13,630 |
| 2015-09-01 | 56,200 | 57,500 | 55,300 | 55,300 | 367,200 | 13,825 |
| 2015-08-31 | 56,900 | 57,220 | 55,510 | 56,390 | 297,400 | 14,097.50 |
| 2015-08-28 | 57,200 | 58,260 | 56,690 | 58,260 | 279,000 | 14,565 |
| 2015-08-27 | 56,280 | 56,790 | 55,060 | 55,300 | 245,700 | 13,825 |
| 2015-08-26 | 52,520 | 54,550 | 52,090 | 54,310 | 381,500 | 13,577.50 |
| 2015-08-25 | 52,630 | 56,270 | 51,750 | 52,610 | 392,100 | 13,152.50 |
| 2015-08-24 | 56,250 | 56,820 | 54,150 | 54,150 | 398,900 | 13,537.50 |
| 2015-08-21 | 58,490 | 59,250 | 58,200 | 58,680 | 248,900 | 14,670 |
| 2015-08-20 | 60,910 | 61,100 | 60,110 | 60,190 | 217,800 | 15,047.50 |
| 2015-08-19 | 62,400 | 62,490 | 60,200 | 60,430 | 241,200 | 15,107.50 |
| 2015-08-18 | 61,810 | 62,350 | 61,530 | 61,650 | 131,600 | 15,412.50 |
| 2015-08-17 | 61,240 | 61,690 | 60,910 | 61,370 | 91,000 | 15,342.50 |
| 2015-08-14 | 60,620 | 61,630 | 60,600 | 61,120 | 137,000 | 15,280 |
| 2015-08-13 | 60,200 | 61,050 | 60,020 | 61,030 | 222,000 | 15,257.50 |
| 2015-08-12 | 61,670 | 62,180 | 60,310 | 60,820 | 169,200 | 15,205 |
| 2015-08-11 | 62,980 | 63,270 | 61,080 | 61,760 | 272,600 | 15,440 |
| 2015-08-10 | 61,350 | 61,640 | 60,570 | 61,190 | 168,800 | 15,297.50 |
| 2015-08-07 | 61,400 | 62,080 | 60,200 | 62,060 | 264,800 | 15,515 |
| 2015-08-06 | 60,110 | 61,470 | 59,830 | 61,030 | 300,600 | 15,257.50 |
| 2015-08-05 | 58,200 | 60,440 | 58,200 | 60,090 | 276,800 | 15,022.50 |
| 2015-08-04 | 60,020 | 60,050 | 57,930 | 58,190 | 343,800 | 14,547.50 |
| 2015-08-03 | 61,000 | 61,750 | 59,980 | 60,020 | 356,200 | 15,005 |
| 2015-07-31 | 62,500 | 62,830 | 61,640 | 62,500 | 210,400 | 15,625 |
| 2015-07-30 | 62,540 | 62,980 | 61,420 | 61,490 | 231,500 | 15,372.50 |
| 2015-07-29 | 61,530 | 62,120 | 60,290 | 61,770 | 476,800 | 15,442.50 |
| 2015-07-28 | 65,800 | 65,800 | 63,600 | 64,500 | 303,600 | 16,125 |
| 2015-07-27 | 66,960 | 66,980 | 66,100 | 66,450 | 157,200 | 16,612.50 |
| 2015-07-24 | 67,600 | 68,190 | 67,380 | 67,980 | 82,700 | 16,995 |
| 2015-07-23 | 67,710 | 68,370 | 67,610 | 67,830 | 93,100 | 16,957.50 |
| 2015-07-22 | 68,370 | 68,570 | 67,700 | 67,700 | 188,600 | 16,925 |
| 2015-07-21 | 70,000 | 70,100 | 69,510 | 69,710 | 155,800 | 17,427.50 |
| 2015-07-17 | 68,400 | 68,840 | 68,020 | 68,770 | 130,100 | 17,192.50 |
| 2015-07-16 | 68,300 | 68,350 | 68,000 | 68,300 | 143,500 | 17,075 |
| 2015-07-15 | 67,100 | 68,090 | 67,080 | 68,030 | 247,600 | 17,007.50 |
| 2015-07-14 | 66,470 | 66,830 | 66,240 | 66,640 | 133,100 | 16,660 |
| 2015-07-13 | 64,500 | 65,650 | 64,380 | 65,580 | 122,900 | 16,395 |
| 2015-07-10 | 64,990 | 65,340 | 63,370 | 63,460 | 170,700 | 15,865 |
| 2015-07-09 | 62,610 | 64,260 | 62,210 | 64,010 | 213,700 | 16,002.50 |
| 2015-07-08 | 66,190 | 66,500 | 64,530 | 64,530 | 193,900 | 16,132.50 |
| 2015-07-07 | 66,940 | 67,180 | 66,070 | 66,330 | 108,400 | 16,582.50 |
| 2015-07-06 | 65,710 | 66,640 | 65,560 | 66,050 | 105,800 | 16,512.50 |
| 2015-07-03 | 66,800 | 66,920 | 66,180 | 66,710 | 98,800 | 16,677.50 |
| 2015-07-02 | 67,360 | 67,510 | 66,680 | 67,160 | 154,300 | 16,790 |
| 2015-07-01 | 65,550 | 66,810 | 65,200 | 66,600 | 152,000 | 16,650 |
| 2015-06-30 | 65,440 | 66,260 | 65,180 | 66,060 | 181,700 | 16,515 |
| 2015-06-29 | 66,440 | 66,990 | 65,870 | 66,050 | 148,700 | 16,512.50 |
| 2015-06-26 | 67,560 | 68,460 | 67,560 | 67,920 | 98,900 | 16,980 |
| 2015-06-25 | 67,910 | 68,540 | 67,600 | 68,330 | 136,400 | 17,082.50 |
| 2015-06-24 | 68,500 | 68,590 | 67,800 | 67,910 | 171,900 | 16,977.50 |
| 2015-06-23 | 68,880 | 68,940 | 67,720 | 68,160 | 235,900 | 17,040 |
| 2015-06-22 | 68,200 | 68,600 | 68,090 | 68,500 | 168,100 | 17,125 |
| 2015-06-19 | 67,260 | 68,200 | 67,130 | 68,200 | 206,200 | 17,050 |
| 2015-06-18 | 67,000 | 67,380 | 66,690 | 66,760 | 88,300 | 16,690 |
| 2015-06-17 | 67,960 | 67,970 | 66,960 | 67,030 | 112,100 | 16,757.50 |
| 2015-06-16 | 67,400 | 67,590 | 67,090 | 67,240 | 101,900 | 16,810 |
| 2015-06-15 | 66,950 | 67,740 | 66,700 | 67,630 | 89,200 | 16,907.50 |
| 2015-06-12 | 67,780 | 67,780 | 66,870 | 67,770 | 221,300 | 16,942.50 |
| 2015-06-11 | 66,000 | 66,890 | 65,910 | 66,840 | 153,000 | 16,710 |
| 2015-06-10 | 65,820 | 66,610 | 65,580 | 65,890 | 125,100 | 16,472.50 |
| 2015-06-09 | 66,880 | 66,950 | 66,100 | 66,210 | 151,000 | 16,552.50 |
| 2015-06-08 | 67,820 | 68,070 | 67,050 | 67,260 | 93,100 | 16,815 |
| 2015-06-05 | 66,900 | 67,650 | 66,850 | 67,650 | 98,500 | 16,912.50 |
| 2015-06-04 | 68,050 | 68,100 | 67,560 | 67,700 | 143,000 | 16,925 |
| 2015-06-03 | 67,610 | 67,720 | 67,240 | 67,590 | 176,800 | 16,897.50 |
| 2015-06-02 | 68,100 | 68,100 | 67,300 | 67,610 | 169,900 | 16,902.50 |
| 2015-06-01 | 66,610 | 67,230 | 66,410 | 67,040 | 141,900 | 16,760 |
| 2015-05-29 | 67,220 | 67,620 | 66,910 | 67,100 | 320,000 | 16,775 |
| 2015-05-28 | 67,480 | 68,300 | 67,480 | 67,980 | 273,400 | 16,995 |
| 2015-05-27 | 65,190 | 66,600 | 64,850 | 66,510 | 209,000 | 16,627.50 |
| 2015-05-26 | 65,100 | 65,540 | 64,970 | 65,290 | 91,900 | 16,322.50 |
| 2015-05-25 | 65,580 | 65,580 | 65,020 | 65,350 | 121,900 | 16,337.50 |
| 2015-05-22 | 65,810 | 65,860 | 64,800 | 65,370 | 142,400 | 16,342.50 |
| 2015-05-21 | 65,900 | 66,420 | 65,380 | 65,420 | 201,100 | 16,355 |
| 2015-05-20 | 65,200 | 66,200 | 64,890 | 65,890 | 187,200 | 16,472.50 |
| 2015-05-19 | 65,150 | 65,150 | 64,460 | 64,800 | 124,200 | 16,200 |
| 2015-05-18 | 65,370 | 65,470 | 64,480 | 64,780 | 172,400 | 16,195 |
| 2015-05-15 | 64,700 | 65,500 | 64,350 | 65,270 | 109,300 | 16,317.50 |
| 2015-05-14 | 64,980 | 65,730 | 63,920 | 63,920 | 144,100 | 15,980 |
| 2015-05-13 | 64,180 | 64,900 | 63,730 | 64,630 | 120,100 | 16,157.50 |
| 2015-05-12 | 64,050 | 64,760 | 63,730 | 64,750 | 148,000 | 16,187.50 |
| 2015-05-11 | 64,000 | 64,080 | 63,450 | 63,600 | 114,300 | 15,900 |
| 2015-05-08 | 61,330 | 63,410 | 60,860 | 62,940 | 254,300 | 15,735 |
| 2015-05-07 | 62,770 | 64,080 | 62,510 | 63,100 | 225,300 | 15,775 |
| 2015-05-01 | 63,780 | 64,550 | 63,250 | 63,730 | 153,400 | 15,932.50 |
| 2015-04-30 | 66,100 | 66,110 | 64,180 | 64,280 | 183,400 | 16,070 |
| 2015-04-28 | 65,890 | 66,820 | 65,700 | 66,820 | 262,000 | 16,705 |
| 2015-04-27 | 63,750 | 64,730 | 63,740 | 64,430 | 85,100 | 16,107.50 |
| 2015-04-24 | 64,070 | 64,290 | 63,700 | 63,930 | 96,600 | 15,982.50 |
| 2015-04-23 | 64,970 | 65,400 | 63,750 | 64,060 | 106,400 | 16,015 |
| 2015-04-22 | 63,400 | 64,440 | 63,190 | 64,320 | 139,200 | 16,080 |
| 2015-04-21 | 62,900 | 63,550 | 62,220 | 63,300 | 205,500 | 15,825 |
| 2015-04-20 | 61,400 | 63,350 | 61,400 | 62,700 | 208,900 | 15,675 |
| 2015-04-17 | 63,350 | 63,350 | 62,000 | 62,100 | 265,600 | 15,525 |
| 2015-04-16 | 65,100 | 65,480 | 62,720 | 63,920 | 240,500 | 15,980 |
| 2015-04-15 | 65,150 | 65,980 | 65,060 | 65,580 | 101,000 | 16,395 |
| 2015-04-14 | 65,430 | 65,720 | 65,330 | 65,580 | 72,700 | 16,395 |
| 2015-04-13 | 65,370 | 66,050 | 64,580 | 65,890 | 138,900 | 16,472.50 |
| 2015-04-10 | 66,070 | 66,200 | 65,310 | 65,310 | 156,800 | 16,327.50 |
| 2015-04-09 | 66,300 | 66,630 | 65,890 | 66,060 | 153,100 | 16,515 |
| 2015-04-08 | 66,400 | 66,400 | 65,500 | 65,900 | 161,400 | 16,475 |
| 2015-04-07 | 66,410 | 66,570 | 65,160 | 65,930 | 195,900 | 16,482.50 |
| 2015-04-06 | 65,200 | 66,480 | 65,100 | 65,620 | 153,900 | 16,405 |
| 2015-04-03 | 65,530 | 65,870 | 64,800 | 65,570 | 178,300 | 16,392.50 |
| 2015-04-02 | 64,290 | 65,780 | 64,200 | 65,390 | 238,500 | 16,347.50 |
| 2015-04-01 | 65,600 | 65,600 | 63,330 | 64,310 | 223,000 | 16,077.50 |
| 2015-03-31 | 67,530 | 67,870 | 65,590 | 65,600 | 151,000 | 16,400 |
| 2015-03-30 | 65,220 | 66,290 | 64,350 | 66,070 | 141,100 | 16,517.50 |
| 2015-03-27 | 65,140 | 66,600 | 64,660 | 65,600 | 186,100 | 16,400 |
| 2015-03-26 | 67,040 | 67,040 | 64,910 | 65,140 | 269,900 | 16,285 |
| 2015-03-25 | 66,400 | 67,660 | 66,400 | 67,660 | 133,800 | 16,915 |
| 2015-03-24 | 67,510 | 68,190 | 66,670 | 66,930 | 170,900 | 16,732.50 |
| 2015-03-23 | 68,780 | 68,820 | 67,560 | 68,000 | 141,100 | 17,000 |
| 2015-03-20 | 67,550 | 68,040 | 66,870 | 68,000 | 129,800 | 17,000 |
| 2015-03-19 | 68,800 | 68,940 | 66,860 | 68,010 | 197,700 | 17,002.50 |
| 2015-03-18 | 67,880 | 69,480 | 67,800 | 68,900 | 286,500 | 17,225 |
| 2015-03-17 | 67,120 | 68,250 | 66,370 | 66,980 | 260,300 | 16,745 |
| 2015-03-16 | 65,100 | 66,360 | 64,840 | 65,120 | 167,900 | 16,280 |
| 2015-03-13 | 64,110 | 67,210 | 63,720 | 65,800 | 423,800 | 16,450 |
| 2015-03-12 | 61,150 | 62,490 | 60,980 | 62,240 | 173,200 | 15,560 |
| 2015-03-11 | 60,590 | 61,410 | 60,370 | 61,100 | 142,600 | 15,275 |
| 2015-03-10 | 60,690 | 60,940 | 60,020 | 60,370 | 144,000 | 15,092.50 |
| 2015-03-09 | 60,410 | 60,550 | 59,740 | 60,400 | 98,600 | 15,100 |
| 2015-03-06 | 60,690 | 61,000 | 60,270 | 60,550 | 164,000 | 15,137.50 |
| 2015-03-05 | 60,060 | 60,530 | 59,660 | 60,520 | 112,200 | 15,130 |
| 2015-03-04 | 60,260 | 60,600 | 59,510 | 60,550 | 246,000 | 15,137.50 |
| 2015-03-03 | 60,400 | 60,480 | 59,240 | 59,670 | 257,500 | 14,917.50 |
| 2015-03-02 | 61,500 | 61,670 | 60,740 | 61,010 | 134,900 | 15,252.50 |
| 2015-02-27 | 60,240 | 61,320 | 60,140 | 61,100 | 159,900 | 15,275 |
| 2015-02-26 | 59,300 | 60,290 | 59,300 | 59,860 | 130,300 | 14,965 |
| 2015-02-25 | 60,300 | 60,540 | 59,770 | 60,050 | 91,900 | 15,012.50 |
| 2015-02-24 | 59,800 | 60,470 | 59,030 | 60,420 | 172,100 | 15,105 |
| 2015-02-23 | 61,000 | 61,100 | 59,720 | 60,020 | 165,800 | 15,005 |
| 2015-02-20 | 60,800 | 61,270 | 60,050 | 60,300 | 228,800 | 15,075 |
| 2015-02-19 | 61,620 | 62,410 | 60,800 | 60,930 | 199,100 | 15,232.50 |
| 2015-02-18 | 60,300 | 62,050 | 60,290 | 61,990 | 188,600 | 15,497.50 |
| 2015-02-17 | 59,700 | 60,340 | 59,570 | 60,030 | 121,700 | 15,007.50 |
| 2015-02-16 | 58,300 | 60,160 | 58,240 | 59,870 | 178,300 | 14,967.50 |
| 2015-02-13 | 57,880 | 58,180 | 57,510 | 57,810 | 161,700 | 14,452.50 |
| 2015-02-12 | 57,780 | 58,060 | 57,500 | 57,690 | 194,200 | 14,422.50 |
| 2015-02-10 | 57,090 | 57,260 | 56,140 | 56,470 | 136,300 | 14,117.50 |
| 2015-02-09 | 57,750 | 57,750 | 56,410 | 57,200 | 160,000 | 14,300 |
| 2015-02-06 | 58,100 | 58,170 | 56,930 | 57,260 | 169,500 | 14,315 |
| 2015-02-05 | 57,150 | 58,060 | 57,030 | 57,900 | 186,100 | 14,475 |
| 2015-02-04 | 58,100 | 58,390 | 56,850 | 57,150 | 191,600 | 14,287.50 |
| 2015-02-03 | 57,980 | 58,080 | 57,210 | 57,430 | 266,200 | 14,357.50 |
| 2015-02-02 | 55,010 | 56,100 | 54,500 | 55,980 | 146,200 | 13,995 |
| 2015-01-30 | 56,000 | 56,270 | 55,410 | 55,490 | 159,600 | 13,872.50 |
| 2015-01-29 | 55,600 | 55,810 | 55,220 | 55,780 | 116,200 | 13,945 |
| 2015-01-28 | 55,660 | 56,330 | 55,580 | 56,200 | 117,000 | 14,050 |
| 2015-01-27 | 55,410 | 56,090 | 55,340 | 56,080 | 124,900 | 14,020 |
| 2015-01-26 | 54,000 | 55,240 | 53,900 | 55,240 | 120,900 | 13,810 |
| 2015-01-23 | 54,480 | 54,690 | 54,200 | 54,600 | 104,400 | 13,650 |
| 2015-01-22 | 54,600 | 54,600 | 53,280 | 53,550 | 100,100 | 13,387.50 |
| 2015-01-21 | 53,550 | 54,560 | 53,220 | 54,470 | 172,600 | 13,617.50 |
| 2015-01-20 | 53,420 | 53,830 | 53,320 | 53,830 | 97,100 | 13,457.50 |
| 2015-01-19 | 52,790 | 53,310 | 52,410 | 53,100 | 129,200 | 13,275 |
| 2015-01-16 | 51,850 | 52,240 | 51,350 | 52,000 | 222,600 | 13,000 |
| 2015-01-15 | 52,000 | 53,340 | 51,880 | 53,130 | 178,000 | 13,282.50 |
| 2015-01-14 | 53,280 | 53,700 | 52,010 | 52,020 | 138,700 | 13,005 |
| 2015-01-13 | 52,290 | 53,520 | 51,820 | 53,450 | 197,900 | 13,362.50 |
| 2015-01-09 | 52,300 | 52,600 | 51,940 | 52,470 | 98,400 | 13,117.50 |
| 2015-01-08 | 51,750 | 52,290 | 51,650 | 52,120 | 152,700 | 13,030 |
| 2015-01-07 | 51,000 | 51,740 | 51,000 | 51,630 | 107,700 | 12,907.50 |
| 2015-01-06 | 52,000 | 52,380 | 51,450 | 51,450 | 145,200 | 12,862.50 |
| 2015-01-05 | 53,270 | 53,710 | 52,960 | 53,310 | 91,000 | 13,327.50 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
