6877 OBARA GROUP(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 | 4,420 | 4,485 | 4,405 | 4,420 | 45,600 | 4,420 |
| 2015-12-29 | 4,405 | 4,470 | 4,335 | 4,455 | 65,500 | 4,455 |
| 2015-12-28 | 4,280 | 4,510 | 4,275 | 4,410 | 80,500 | 4,410 |
| 2015-12-25 | 4,315 | 4,320 | 4,245 | 4,255 | 47,200 | 4,255 |
| 2015-12-24 | 4,245 | 4,400 | 4,240 | 4,300 | 91,500 | 4,300 |
| 2015-12-22 | 4,170 | 4,245 | 4,165 | 4,225 | 48,200 | 4,225 |
| 2015-12-21 | 4,255 | 4,255 | 4,150 | 4,200 | 79,100 | 4,200 |
| 2015-12-18 | 4,320 | 4,420 | 4,285 | 4,325 | 77,000 | 4,325 |
| 2015-12-17 | 4,230 | 4,420 | 4,220 | 4,340 | 75,800 | 4,340 |
| 2015-12-16 | 4,205 | 4,220 | 4,145 | 4,160 | 53,700 | 4,160 |
| 2015-12-15 | 4,310 | 4,310 | 4,140 | 4,145 | 56,000 | 4,145 |
| 2015-12-14 | 4,215 | 4,320 | 4,210 | 4,310 | 70,900 | 4,310 |
| 2015-12-11 | 4,200 | 4,360 | 4,195 | 4,355 | 88,200 | 4,355 |
| 2015-12-10 | 4,250 | 4,290 | 4,230 | 4,235 | 61,000 | 4,235 |
| 2015-12-09 | 4,260 | 4,340 | 4,235 | 4,300 | 127,200 | 4,300 |
| 2015-12-08 | 4,375 | 4,385 | 4,250 | 4,270 | 71,400 | 4,270 |
| 2015-12-07 | 4,355 | 4,400 | 4,355 | 4,365 | 34,100 | 4,365 |
| 2015-12-04 | 4,355 | 4,405 | 4,325 | 4,355 | 80,400 | 4,355 |
| 2015-12-03 | 4,390 | 4,475 | 4,390 | 4,450 | 57,300 | 4,450 |
| 2015-12-02 | 4,415 | 4,455 | 4,370 | 4,450 | 83,700 | 4,450 |
| 2015-12-01 | 4,440 | 4,465 | 4,390 | 4,430 | 85,000 | 4,430 |
| 2015-11-30 | 4,300 | 4,440 | 4,300 | 4,440 | 75,200 | 4,440 |
| 2015-11-27 | 4,300 | 4,320 | 4,265 | 4,300 | 59,500 | 4,300 |
| 2015-11-26 | 4,355 | 4,380 | 4,260 | 4,305 | 119,700 | 4,305 |
| 2015-11-25 | 4,370 | 4,410 | 4,325 | 4,355 | 78,400 | 4,355 |
| 2015-11-24 | 4,385 | 4,430 | 4,325 | 4,425 | 83,900 | 4,425 |
| 2015-11-20 | 4,420 | 4,450 | 4,305 | 4,325 | 151,000 | 4,325 |
| 2015-11-19 | 4,485 | 4,535 | 4,400 | 4,425 | 98,900 | 4,425 |
| 2015-11-18 | 4,545 | 4,565 | 4,475 | 4,480 | 66,900 | 4,480 |
| 2015-11-17 | 4,550 | 4,560 | 4,460 | 4,495 | 104,800 | 4,495 |
| 2015-11-16 | 4,600 | 4,605 | 4,465 | 4,505 | 92,400 | 4,505 |
| 2015-11-13 | 4,690 | 4,700 | 4,620 | 4,660 | 76,800 | 4,660 |
| 2015-11-12 | 4,800 | 4,815 | 4,680 | 4,715 | 85,400 | 4,715 |
| 2015-11-11 | 4,725 | 4,740 | 4,530 | 4,730 | 148,300 | 4,730 |
| 2015-11-10 | 5,000 | 5,060 | 4,715 | 4,770 | 235,200 | 4,770 |
| 2015-11-09 | 5,280 | 5,510 | 5,280 | 5,500 | 64,500 | 5,500 |
| 2015-11-06 | 5,180 | 5,250 | 5,160 | 5,240 | 26,200 | 5,240 |
| 2015-11-05 | 5,130 | 5,180 | 5,100 | 5,170 | 30,200 | 5,170 |
| 2015-11-04 | 5,090 | 5,190 | 5,080 | 5,090 | 30,600 | 5,090 |
| 2015-11-02 | 5,110 | 5,110 | 4,985 | 4,995 | 70,300 | 4,995 |
| 2015-10-30 | 5,110 | 5,150 | 5,050 | 5,090 | 40,400 | 5,090 |
| 2015-10-29 | 5,140 | 5,190 | 5,090 | 5,180 | 33,000 | 5,180 |
| 2015-10-28 | 5,070 | 5,070 | 5,000 | 5,050 | 16,600 | 5,050 |
| 2015-10-27 | 5,210 | 5,210 | 5,010 | 5,030 | 20,700 | 5,030 |
| 2015-10-26 | 5,190 | 5,220 | 5,140 | 5,160 | 25,400 | 5,160 |
| 2015-10-23 | 5,180 | 5,180 | 5,030 | 5,080 | 41,600 | 5,080 |
| 2015-10-22 | 4,965 | 5,070 | 4,930 | 5,010 | 25,300 | 5,010 |
| 2015-10-21 | 4,955 | 5,020 | 4,905 | 4,970 | 63,800 | 4,970 |
| 2015-10-20 | 5,020 | 5,070 | 4,845 | 4,960 | 58,100 | 4,960 |
| 2015-10-19 | 5,140 | 5,200 | 5,050 | 5,120 | 40,600 | 5,120 |
| 2015-10-16 | 5,170 | 5,220 | 5,140 | 5,140 | 29,500 | 5,140 |
| 2015-10-15 | 5,090 | 5,210 | 5,010 | 5,170 | 40,300 | 5,170 |
| 2015-10-14 | 5,200 | 5,280 | 5,100 | 5,130 | 42,200 | 5,130 |
| 2015-10-13 | 5,390 | 5,440 | 5,230 | 5,270 | 40,600 | 5,270 |
| 2015-10-09 | 5,280 | 5,390 | 5,280 | 5,390 | 45,700 | 5,390 |
| 2015-10-08 | 5,310 | 5,390 | 5,170 | 5,280 | 84,000 | 5,280 |
| 2015-10-07 | 5,010 | 5,360 | 5,010 | 5,350 | 84,200 | 5,350 |
| 2015-10-06 | 4,985 | 5,070 | 4,985 | 5,020 | 58,700 | 5,020 |
| 2015-10-05 | 4,840 | 4,940 | 4,815 | 4,915 | 43,100 | 4,915 |
| 2015-10-02 | 4,895 | 4,920 | 4,815 | 4,840 | 29,900 | 4,840 |
| 2015-10-01 | 4,735 | 4,810 | 4,675 | 4,755 | 37,500 | 4,755 |
| 2015-09-30 | 4,560 | 4,710 | 4,560 | 4,685 | 31,700 | 4,685 |
| 2015-09-29 | 4,670 | 4,670 | 4,530 | 4,530 | 43,800 | 4,530 |
| 2015-09-28 | 4,820 | 4,830 | 4,695 | 4,730 | 34,800 | 4,730 |
| 2015-09-25 | 4,845 | 4,885 | 4,720 | 4,820 | 54,200 | 4,820 |
| 2015-09-24 | 4,900 | 4,965 | 4,745 | 4,840 | 93,400 | 4,840 |
| 2015-09-18 | 5,010 | 5,080 | 4,925 | 5,030 | 77,400 | 5,030 |
| 2015-09-17 | 4,890 | 5,050 | 4,865 | 5,040 | 40,400 | 5,040 |
| 2015-09-16 | 4,800 | 4,860 | 4,785 | 4,835 | 46,900 | 4,835 |
| 2015-09-15 | 4,795 | 4,895 | 4,755 | 4,760 | 31,900 | 4,760 |
| 2015-09-14 | 4,880 | 4,900 | 4,720 | 4,765 | 30,300 | 4,765 |
| 2015-09-11 | 4,900 | 4,905 | 4,805 | 4,805 | 45,200 | 4,805 |
| 2015-09-10 | 4,750 | 4,845 | 4,705 | 4,820 | 39,500 | 4,820 |
| 2015-09-09 | 4,700 | 4,820 | 4,660 | 4,820 | 60,300 | 4,820 |
| 2015-09-08 | 4,620 | 4,745 | 4,565 | 4,575 | 45,400 | 4,575 |
| 2015-09-07 | 4,635 | 4,710 | 4,560 | 4,625 | 49,300 | 4,625 |
| 2015-09-04 | 4,895 | 4,895 | 4,605 | 4,655 | 82,800 | 4,655 |
| 2015-09-03 | 4,780 | 4,895 | 4,780 | 4,825 | 69,900 | 4,825 |
| 2015-09-02 | 4,820 | 4,825 | 4,690 | 4,710 | 116,200 | 4,710 |
| 2015-09-01 | 5,240 | 5,400 | 4,875 | 4,885 | 157,100 | 4,885 |
| 2015-08-31 | 5,090 | 5,090 | 4,945 | 4,980 | 32,000 | 4,980 |
| 2015-08-28 | 5,000 | 5,160 | 4,990 | 5,080 | 72,700 | 5,080 |
| 2015-08-27 | 5,000 | 5,030 | 4,855 | 4,875 | 102,800 | 4,875 |
| 2015-08-26 | 4,865 | 5,000 | 4,780 | 4,975 | 81,300 | 4,975 |
| 2015-08-25 | 4,745 | 5,060 | 4,675 | 4,865 | 157,500 | 4,865 |
| 2015-08-24 | 4,850 | 5,040 | 4,850 | 4,955 | 115,900 | 4,955 |
| 2015-08-21 | 5,110 | 5,170 | 4,980 | 4,985 | 74,000 | 4,985 |
| 2015-08-20 | 5,550 | 5,550 | 5,300 | 5,310 | 59,100 | 5,310 |
| 2015-08-19 | 5,580 | 5,690 | 5,510 | 5,550 | 44,400 | 5,550 |
| 2015-08-18 | 5,520 | 5,670 | 5,460 | 5,590 | 53,300 | 5,590 |
| 2015-08-17 | 5,550 | 5,600 | 5,500 | 5,520 | 37,100 | 5,520 |
| 2015-08-14 | 5,520 | 5,600 | 5,440 | 5,590 | 60,500 | 5,590 |
| 2015-08-13 | 5,470 | 5,600 | 5,470 | 5,540 | 37,100 | 5,540 |
| 2015-08-12 | 5,640 | 5,650 | 5,510 | 5,540 | 72,800 | 5,540 |
| 2015-08-11 | 5,500 | 5,730 | 5,500 | 5,670 | 73,700 | 5,670 |
| 2015-08-10 | 5,500 | 5,540 | 5,400 | 5,440 | 61,700 | 5,440 |
| 2015-08-07 | 5,430 | 5,620 | 5,370 | 5,600 | 64,300 | 5,600 |
| 2015-08-06 | 5,510 | 5,650 | 5,470 | 5,480 | 52,800 | 5,480 |
| 2015-08-05 | 5,530 | 5,640 | 5,340 | 5,580 | 102,500 | 5,580 |
| 2015-08-04 | 5,860 | 5,860 | 5,400 | 5,480 | 149,000 | 5,480 |
| 2015-08-03 | 5,660 | 5,900 | 5,660 | 5,860 | 57,900 | 5,860 |
| 2015-07-31 | 5,710 | 5,820 | 5,710 | 5,770 | 32,900 | 5,770 |
| 2015-07-30 | 5,700 | 5,930 | 5,700 | 5,770 | 53,200 | 5,770 |
| 2015-07-29 | 5,960 | 5,980 | 5,690 | 5,710 | 89,300 | 5,710 |
| 2015-07-28 | 6,000 | 6,000 | 5,870 | 5,960 | 43,800 | 5,960 |
| 2015-07-27 | 6,070 | 6,070 | 5,890 | 5,930 | 49,800 | 5,930 |
| 2015-07-24 | 6,210 | 6,210 | 6,050 | 6,140 | 48,400 | 6,140 |
| 2015-07-23 | 6,160 | 6,200 | 6,100 | 6,170 | 38,900 | 6,170 |
| 2015-07-22 | 6,260 | 6,260 | 6,120 | 6,140 | 48,200 | 6,140 |
| 2015-07-21 | 6,210 | 6,360 | 6,210 | 6,340 | 64,500 | 6,340 |
| 2015-07-17 | 6,200 | 6,260 | 6,120 | 6,140 | 29,500 | 6,140 |
| 2015-07-16 | 6,120 | 6,160 | 6,080 | 6,150 | 33,000 | 6,150 |
| 2015-07-15 | 6,110 | 6,160 | 5,920 | 6,150 | 78,700 | 6,150 |
| 2015-07-14 | 6,140 | 6,190 | 6,090 | 6,120 | 35,400 | 6,120 |
| 2015-07-13 | 6,110 | 6,130 | 6,050 | 6,060 | 27,400 | 6,060 |
| 2015-07-10 | 6,090 | 6,170 | 6,010 | 6,070 | 92,500 | 6,070 |
| 2015-07-09 | 5,900 | 6,020 | 5,770 | 6,000 | 99,000 | 6,000 |
| 2015-07-08 | 6,210 | 6,240 | 6,080 | 6,100 | 87,400 | 6,100 |
| 2015-07-07 | 6,250 | 6,340 | 6,200 | 6,310 | 71,000 | 6,310 |
| 2015-07-06 | 6,270 | 6,290 | 6,160 | 6,170 | 42,200 | 6,170 |
| 2015-07-03 | 6,390 | 6,400 | 6,290 | 6,360 | 42,800 | 6,360 |
| 2015-07-02 | 6,410 | 6,540 | 6,360 | 6,390 | 125,400 | 6,390 |
| 2015-07-01 | 6,480 | 6,570 | 6,400 | 6,460 | 102,200 | 6,460 |
| 2015-06-30 | 6,590 | 6,630 | 6,530 | 6,580 | 97,800 | 6,580 |
| 2015-06-29 | 6,580 | 6,690 | 6,580 | 6,630 | 57,200 | 6,630 |
| 2015-06-26 | 6,780 | 6,850 | 6,730 | 6,770 | 70,900 | 6,770 |
| 2015-06-25 | 6,960 | 6,960 | 6,780 | 6,780 | 79,400 | 6,780 |
| 2015-06-24 | 7,010 | 7,050 | 6,910 | 6,950 | 48,700 | 6,950 |
| 2015-06-23 | 7,000 | 7,070 | 6,960 | 7,030 | 56,300 | 7,030 |
| 2015-06-22 | 7,050 | 7,140 | 6,950 | 7,000 | 48,600 | 7,000 |
| 2015-06-19 | 7,070 | 7,200 | 7,000 | 7,090 | 69,900 | 7,090 |
| 2015-06-18 | 7,120 | 7,130 | 6,960 | 6,970 | 82,700 | 6,970 |
| 2015-06-17 | 7,170 | 7,310 | 7,060 | 7,160 | 78,200 | 7,160 |
| 2015-06-16 | 7,220 | 7,300 | 7,170 | 7,170 | 77,300 | 7,170 |
| 2015-06-15 | 7,180 | 7,400 | 7,180 | 7,300 | 91,000 | 7,300 |
| 2015-06-12 | 7,360 | 7,430 | 7,190 | 7,210 | 107,800 | 7,210 |
| 2015-06-11 | 7,330 | 7,380 | 7,270 | 7,340 | 81,300 | 7,340 |
| 2015-06-10 | 7,350 | 7,360 | 7,210 | 7,250 | 108,200 | 7,250 |
| 2015-06-09 | 7,550 | 7,550 | 7,300 | 7,390 | 147,400 | 7,390 |
| 2015-06-08 | 7,760 | 7,860 | 7,590 | 7,590 | 112,600 | 7,590 |
| 2015-06-05 | 7,900 | 8,030 | 7,720 | 7,780 | 109,900 | 7,780 |
| 2015-06-04 | 8,010 | 8,060 | 7,960 | 7,970 | 32,400 | 7,970 |
| 2015-06-03 | 8,150 | 8,150 | 7,970 | 8,010 | 73,800 | 8,010 |
| 2015-06-02 | 8,200 | 8,280 | 8,090 | 8,100 | 77,800 | 8,100 |
| 2015-06-01 | 8,030 | 8,170 | 8,030 | 8,120 | 56,300 | 8,120 |
| 2015-05-29 | 7,770 | 8,070 | 7,750 | 8,030 | 81,200 | 8,030 |
| 2015-05-28 | 7,830 | 7,870 | 7,710 | 7,770 | 73,900 | 7,770 |
| 2015-05-27 | 7,580 | 7,890 | 7,580 | 7,780 | 113,800 | 7,780 |
| 2015-05-26 | 7,380 | 7,550 | 7,380 | 7,500 | 45,500 | 7,500 |
| 2015-05-25 | 7,370 | 7,430 | 7,320 | 7,340 | 27,100 | 7,340 |
| 2015-05-22 | 7,420 | 7,460 | 7,300 | 7,410 | 40,100 | 7,410 |
| 2015-05-21 | 7,530 | 7,560 | 7,440 | 7,490 | 44,500 | 7,490 |
| 2015-05-20 | 7,330 | 7,590 | 7,330 | 7,540 | 83,400 | 7,540 |
| 2015-05-19 | 7,190 | 7,410 | 7,180 | 7,330 | 57,200 | 7,330 |
| 2015-05-18 | 7,010 | 7,240 | 7,010 | 7,190 | 61,400 | 7,190 |
| 2015-05-15 | 6,900 | 7,100 | 6,880 | 7,040 | 81,700 | 7,040 |
| 2015-05-14 | 7,020 | 7,060 | 6,940 | 6,950 | 85,400 | 6,950 |
| 2015-05-13 | 7,090 | 7,130 | 7,050 | 7,080 | 72,400 | 7,080 |
| 2015-05-12 | 7,270 | 7,300 | 7,040 | 7,130 | 107,200 | 7,130 |
| 2015-05-11 | 7,220 | 7,330 | 7,220 | 7,270 | 82,000 | 7,270 |
| 2015-05-08 | 7,320 | 7,350 | 7,090 | 7,210 | 100,900 | 7,210 |
| 2015-05-07 | 7,360 | 7,500 | 7,360 | 7,430 | 57,500 | 7,430 |
| 2015-05-01 | 7,240 | 7,520 | 7,210 | 7,500 | 111,500 | 7,500 |
| 2015-04-30 | 7,180 | 7,200 | 7,010 | 7,090 | 74,500 | 7,090 |
| 2015-04-28 | 7,110 | 7,220 | 7,110 | 7,190 | 33,200 | 7,190 |
| 2015-04-27 | 7,130 | 7,200 | 7,120 | 7,150 | 32,700 | 7,150 |
| 2015-04-24 | 7,180 | 7,230 | 7,120 | 7,220 | 59,500 | 7,220 |
| 2015-04-23 | 7,150 | 7,210 | 7,070 | 7,130 | 65,800 | 7,130 |
| 2015-04-22 | 7,290 | 7,290 | 7,120 | 7,150 | 92,300 | 7,150 |
| 2015-04-21 | 7,220 | 7,300 | 7,210 | 7,250 | 68,800 | 7,250 |
| 2015-04-20 | 7,200 | 7,340 | 7,130 | 7,310 | 108,500 | 7,310 |
| 2015-04-17 | 7,410 | 7,470 | 7,200 | 7,330 | 131,500 | 7,330 |
| 2015-04-16 | 7,560 | 7,670 | 7,390 | 7,510 | 140,100 | 7,510 |
| 2015-04-15 | 7,470 | 7,740 | 7,450 | 7,550 | 166,600 | 7,550 |
| 2015-04-14 | 7,530 | 7,530 | 7,340 | 7,420 | 62,000 | 7,420 |
| 2015-04-13 | 7,660 | 7,680 | 7,420 | 7,560 | 62,200 | 7,560 |
| 2015-04-10 | 7,560 | 7,740 | 7,560 | 7,660 | 92,300 | 7,660 |
| 2015-04-09 | 7,370 | 7,590 | 7,300 | 7,560 | 67,100 | 7,560 |
| 2015-04-08 | 7,290 | 7,380 | 7,270 | 7,280 | 47,300 | 7,280 |
| 2015-04-07 | 7,250 | 7,310 | 7,120 | 7,230 | 48,300 | 7,230 |
| 2015-04-06 | 7,100 | 7,300 | 7,080 | 7,240 | 35,800 | 7,240 |
| 2015-04-03 | 7,170 | 7,270 | 6,990 | 7,130 | 90,700 | 7,130 |
| 2015-04-02 | 6,940 | 7,190 | 6,940 | 7,120 | 62,800 | 7,120 |
| 2015-04-01 | 6,800 | 7,020 | 6,760 | 6,960 | 93,600 | 6,960 |
| 2015-03-31 | 6,790 | 6,900 | 6,740 | 6,800 | 65,100 | 6,800 |
| 2015-03-30 | 6,720 | 6,830 | 6,660 | 6,690 | 34,700 | 6,690 |
| 2015-03-27 | 6,790 | 6,950 | 6,670 | 6,720 | 48,000 | 6,720 |
| 2015-03-26 | 6,900 | 6,940 | 6,810 | 6,850 | 54,400 | 6,850 |
| 2015-03-25 | 7,040 | 7,040 | 6,930 | 6,940 | 35,800 | 6,940 |
| 2015-03-24 | 6,930 | 7,020 | 6,920 | 6,950 | 78,000 | 6,950 |
| 2015-03-23 | 6,990 | 7,020 | 6,860 | 6,930 | 110,100 | 6,930 |
| 2015-03-20 | 6,760 | 7,090 | 6,760 | 7,020 | 174,600 | 7,020 |
| 2015-03-19 | 6,720 | 6,780 | 6,650 | 6,670 | 29,100 | 6,670 |
| 2015-03-18 | 6,780 | 6,890 | 6,760 | 6,770 | 32,100 | 6,770 |
| 2015-03-17 | 6,760 | 6,890 | 6,720 | 6,820 | 47,500 | 6,820 |
| 2015-03-16 | 6,720 | 6,830 | 6,670 | 6,690 | 43,000 | 6,690 |
| 2015-03-13 | 6,850 | 6,940 | 6,800 | 6,820 | 52,300 | 6,820 |
| 2015-03-12 | 6,770 | 6,910 | 6,770 | 6,840 | 39,500 | 6,840 |
| 2015-03-11 | 6,750 | 6,820 | 6,740 | 6,770 | 29,700 | 6,770 |
| 2015-03-10 | 6,750 | 7,000 | 6,750 | 6,850 | 64,600 | 6,850 |
| 2015-03-09 | 6,560 | 6,670 | 6,500 | 6,650 | 30,400 | 6,650 |
| 2015-03-06 | 6,470 | 6,610 | 6,450 | 6,560 | 30,900 | 6,560 |
| 2015-03-05 | 6,510 | 6,510 | 6,450 | 6,480 | 30,200 | 6,480 |
| 2015-03-04 | 6,510 | 6,640 | 6,510 | 6,590 | 56,200 | 6,590 |
| 2015-03-03 | 6,600 | 6,680 | 6,530 | 6,540 | 47,700 | 6,540 |
| 2015-03-02 | 6,690 | 6,820 | 6,610 | 6,610 | 36,200 | 6,610 |
| 2015-02-27 | 6,400 | 6,620 | 6,400 | 6,590 | 79,300 | 6,590 |
| 2015-02-26 | 6,270 | 6,470 | 6,260 | 6,430 | 70,200 | 6,430 |
| 2015-02-25 | 6,480 | 6,490 | 6,240 | 6,270 | 59,200 | 6,270 |
| 2015-02-24 | 6,410 | 6,500 | 6,370 | 6,480 | 39,300 | 6,480 |
| 2015-02-23 | 6,460 | 6,470 | 6,380 | 6,430 | 51,800 | 6,430 |
| 2015-02-20 | 6,420 | 6,500 | 6,380 | 6,480 | 74,700 | 6,480 |
| 2015-02-19 | 6,300 | 6,550 | 6,290 | 6,470 | 59,800 | 6,470 |
| 2015-02-18 | 6,330 | 6,400 | 6,290 | 6,320 | 80,200 | 6,320 |
| 2015-02-17 | 6,090 | 6,360 | 6,090 | 6,300 | 128,100 | 6,300 |
| 2015-02-16 | 6,200 | 6,550 | 6,200 | 6,360 | 108,400 | 6,360 |
| 2015-02-13 | 6,330 | 6,440 | 6,140 | 6,210 | 255,800 | 6,210 |
| 2015-02-12 | 5,700 | 5,740 | 5,600 | 5,630 | 65,800 | 5,630 |
| 2015-02-10 | 5,600 | 5,650 | 5,490 | 5,620 | 58,500 | 5,620 |
| 2015-02-09 | 5,680 | 5,710 | 5,640 | 5,670 | 43,000 | 5,670 |
| 2015-02-06 | 5,680 | 5,700 | 5,660 | 5,680 | 36,900 | 5,680 |
| 2015-02-05 | 5,730 | 5,750 | 5,610 | 5,660 | 64,900 | 5,660 |
| 2015-02-04 | 5,850 | 5,880 | 5,770 | 5,810 | 37,300 | 5,810 |
| 2015-02-03 | 5,880 | 5,950 | 5,830 | 5,870 | 37,400 | 5,870 |
| 2015-02-02 | 5,850 | 5,920 | 5,740 | 5,880 | 44,600 | 5,880 |
| 2015-01-30 | 5,840 | 5,990 | 5,840 | 5,910 | 80,600 | 5,910 |
| 2015-01-29 | 5,690 | 5,840 | 5,660 | 5,760 | 51,100 | 5,760 |
| 2015-01-28 | 5,710 | 5,770 | 5,700 | 5,720 | 47,100 | 5,720 |
| 2015-01-27 | 5,800 | 5,800 | 5,660 | 5,740 | 51,600 | 5,740 |
| 2015-01-26 | 5,650 | 5,790 | 5,610 | 5,740 | 68,400 | 5,740 |
| 2015-01-23 | 5,480 | 5,660 | 5,480 | 5,650 | 71,400 | 5,650 |
| 2015-01-22 | 5,400 | 5,460 | 5,380 | 5,460 | 30,400 | 5,460 |
| 2015-01-21 | 5,410 | 5,470 | 5,400 | 5,450 | 34,400 | 5,450 |
| 2015-01-20 | 5,280 | 5,490 | 5,260 | 5,480 | 42,200 | 5,480 |
| 2015-01-19 | 5,320 | 5,390 | 5,290 | 5,330 | 26,700 | 5,330 |
| 2015-01-16 | 5,180 | 5,370 | 5,180 | 5,360 | 77,000 | 5,360 |
| 2015-01-15 | 5,040 | 5,340 | 5,040 | 5,320 | 111,700 | 5,320 |
| 2015-01-14 | 5,100 | 5,180 | 5,080 | 5,110 | 26,300 | 5,110 |
| 2015-01-13 | 5,220 | 5,220 | 5,110 | 5,170 | 30,300 | 5,170 |
| 2015-01-09 | 5,280 | 5,290 | 5,180 | 5,230 | 56,600 | 5,230 |
| 2015-01-08 | 5,200 | 5,270 | 5,160 | 5,250 | 38,700 | 5,250 |
| 2015-01-07 | 5,140 | 5,190 | 5,090 | 5,150 | 54,900 | 5,150 |
| 2015-01-06 | 5,300 | 5,400 | 5,230 | 5,230 | 98,500 | 5,230 |
| 2015-01-05 | 5,360 | 5,420 | 5,330 | 5,400 | 51,400 | 5,400 |
分割・併合履歴 ： [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株
