6902 (株)デンソー 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 | 5,839 | 5,856 | 5,802 | 5,818 | 755,700 | 1,454.50 |
| 2015-12-29 | 5,790 | 5,813 | 5,708 | 5,784 | 943,100 | 1,446 |
| 2015-12-28 | 5,758 | 5,830 | 5,713 | 5,779 | 790,300 | 1,444.75 |
| 2015-12-25 | 5,810 | 5,810 | 5,725 | 5,759 | 680,800 | 1,439.75 |
| 2015-12-24 | 5,845 | 5,874 | 5,777 | 5,777 | 851,400 | 1,444.25 |
| 2015-12-22 | 5,761 | 5,852 | 5,713 | 5,803 | 1,303,500 | 1,450.75 |
| 2015-12-21 | 5,760 | 5,785 | 5,669 | 5,753 | 1,754,400 | 1,438.25 |
| 2015-12-18 | 5,881 | 6,039 | 5,780 | 5,790 | 1,938,400 | 1,447.50 |
| 2015-12-17 | 5,850 | 5,940 | 5,846 | 5,872 | 2,052,600 | 1,468 |
| 2015-12-16 | 5,676 | 5,799 | 5,668 | 5,789 | 1,811,300 | 1,447.25 |
| 2015-12-15 | 5,680 | 5,699 | 5,572 | 5,586 | 1,568,000 | 1,396.50 |
| 2015-12-14 | 5,618 | 5,685 | 5,562 | 5,668 | 1,578,100 | 1,417 |
| 2015-12-11 | 5,721 | 5,797 | 5,699 | 5,792 | 2,867,800 | 1,448 |
| 2015-12-10 | 5,686 | 5,707 | 5,644 | 5,692 | 1,411,900 | 1,423 |
| 2015-12-09 | 5,740 | 5,798 | 5,662 | 5,765 | 2,165,300 | 1,441.25 |
| 2015-12-08 | 5,890 | 5,912 | 5,802 | 5,817 | 955,000 | 1,454.25 |
| 2015-12-07 | 5,865 | 5,935 | 5,830 | 5,883 | 1,239,000 | 1,470.75 |
| 2015-12-04 | 5,900 | 5,900 | 5,800 | 5,837 | 2,069,900 | 1,459.25 |
| 2015-12-03 | 5,986 | 6,015 | 5,971 | 6,004 | 1,097,000 | 1,501 |
| 2015-12-02 | 6,020 | 6,047 | 5,961 | 5,984 | 1,333,000 | 1,496 |
| 2015-12-01 | 5,870 | 6,000 | 5,831 | 6,000 | 1,673,700 | 1,500 |
| 2015-11-30 | 5,928 | 5,937 | 5,873 | 5,873 | 1,859,300 | 1,468.25 |
| 2015-11-27 | 5,964 | 5,980 | 5,890 | 5,903 | 1,008,400 | 1,475.75 |
| 2015-11-26 | 5,936 | 5,980 | 5,907 | 5,947 | 1,213,100 | 1,486.75 |
| 2015-11-25 | 5,885 | 5,919 | 5,849 | 5,901 | 1,451,300 | 1,475.25 |
| 2015-11-24 | 5,847 | 5,897 | 5,818 | 5,886 | 1,043,400 | 1,471.50 |
| 2015-11-20 | 5,820 | 5,854 | 5,778 | 5,854 | 1,350,400 | 1,463.50 |
| 2015-11-19 | 5,893 | 5,899 | 5,806 | 5,820 | 2,297,900 | 1,455 |
| 2015-11-18 | 5,843 | 5,884 | 5,825 | 5,854 | 1,648,400 | 1,463.50 |
| 2015-11-17 | 5,790 | 5,829 | 5,770 | 5,773 | 1,741,500 | 1,443.25 |
| 2015-11-16 | 5,679 | 5,744 | 5,640 | 5,728 | 1,174,800 | 1,432 |
| 2015-11-13 | 5,777 | 5,800 | 5,730 | 5,800 | 1,335,700 | 1,450 |
| 2015-11-12 | 5,792 | 5,838 | 5,766 | 5,809 | 1,440,600 | 1,452.25 |
| 2015-11-11 | 5,803 | 5,842 | 5,785 | 5,825 | 1,025,700 | 1,456.25 |
| 2015-11-10 | 5,780 | 5,851 | 5,780 | 5,824 | 1,142,400 | 1,456 |
| 2015-11-09 | 5,770 | 5,870 | 5,769 | 5,856 | 1,718,000 | 1,464 |
| 2015-11-06 | 5,682 | 5,731 | 5,662 | 5,711 | 1,347,900 | 1,427.75 |
| 2015-11-05 | 5,627 | 5,668 | 5,576 | 5,659 | 2,270,800 | 1,414.75 |
| 2015-11-04 | 5,679 | 5,712 | 5,614 | 5,624 | 2,142,800 | 1,406 |
| 2015-11-02 | 5,562 | 5,619 | 5,508 | 5,546 | 2,623,500 | 1,386.50 |
| 2015-10-30 | 5,786 | 5,835 | 5,535 | 5,662 | 5,164,700 | 1,415.50 |
| 2015-10-29 | 5,915 | 5,963 | 5,814 | 5,844 | 1,565,300 | 1,461 |
| 2015-10-28 | 5,787 | 5,874 | 5,773 | 5,866 | 1,711,100 | 1,466.50 |
| 2015-10-27 | 5,870 | 5,908 | 5,790 | 5,815 | 1,552,800 | 1,453.75 |
| 2015-10-26 | 5,879 | 5,918 | 5,848 | 5,858 | 1,364,800 | 1,464.50 |
| 2015-10-23 | 5,790 | 5,844 | 5,764 | 5,781 | 2,066,300 | 1,445.25 |
| 2015-10-22 | 5,737 | 5,749 | 5,657 | 5,669 | 1,607,200 | 1,417.25 |
| 2015-10-21 | 5,605 | 5,717 | 5,575 | 5,699 | 1,338,100 | 1,424.75 |
| 2015-10-20 | 5,603 | 5,605 | 5,554 | 5,587 | 1,270,800 | 1,396.75 |
| 2015-10-19 | 5,582 | 5,619 | 5,510 | 5,530 | 1,336,600 | 1,382.50 |
| 2015-10-16 | 5,570 | 5,635 | 5,552 | 5,609 | 1,586,000 | 1,402.25 |
| 2015-10-15 | 5,376 | 5,524 | 5,339 | 5,508 | 1,563,800 | 1,377 |
| 2015-10-14 | 5,476 | 5,520 | 5,351 | 5,387 | 1,899,500 | 1,346.75 |
| 2015-10-13 | 5,565 | 5,616 | 5,527 | 5,555 | 2,115,900 | 1,388.75 |
| 2015-10-09 | 5,430 | 5,662 | 5,430 | 5,633 | 3,019,500 | 1,408.25 |
| 2015-10-08 | 5,390 | 5,484 | 5,344 | 5,429 | 1,991,000 | 1,357.25 |
| 2015-10-07 | 5,288 | 5,444 | 5,282 | 5,397 | 3,104,600 | 1,349.25 |
| 2015-10-06 | 5,300 | 5,348 | 5,258 | 5,273 | 1,771,000 | 1,318.25 |
| 2015-10-05 | 5,299 | 5,299 | 5,208 | 5,221 | 1,785,000 | 1,305.25 |
| 2015-10-02 | 5,117 | 5,217 | 5,072 | 5,172 | 2,361,000 | 1,293 |
| 2015-10-01 | 5,047 | 5,228 | 4,969 | 5,195 | 3,280,600 | 1,298.75 |
| 2015-09-30 | 5,005 | 5,119 | 4,945 | 5,036 | 3,447,300 | 1,259 |
| 2015-09-29 | 5,110 | 5,115 | 4,949 | 4,966 | 2,973,600 | 1,241.50 |
| 2015-09-28 | 5,383 | 5,438 | 5,143 | 5,175 | 2,560,300 | 1,293.75 |
| 2015-09-25 | 5,398 | 5,470 | 5,264 | 5,343 | 3,219,500 | 1,335.75 |
| 2015-09-24 | 5,436 | 5,457 | 5,343 | 5,343 | 2,907,200 | 1,335.75 |
| 2015-09-18 | 5,660 | 5,662 | 5,544 | 5,635 | 2,348,800 | 1,408.75 |
| 2015-09-17 | 5,707 | 5,738 | 5,642 | 5,712 | 1,237,500 | 1,428 |
| 2015-09-16 | 5,551 | 5,709 | 5,542 | 5,687 | 2,659,400 | 1,421.75 |
| 2015-09-15 | 5,418 | 5,550 | 5,390 | 5,451 | 2,346,600 | 1,362.75 |
| 2015-09-14 | 5,521 | 5,521 | 5,376 | 5,399 | 1,539,300 | 1,349.75 |
| 2015-09-11 | 5,557 | 5,587 | 5,465 | 5,474 | 3,887,200 | 1,368.50 |
| 2015-09-10 | 5,550 | 5,627 | 5,482 | 5,590 | 2,368,400 | 1,397.50 |
| 2015-09-09 | 5,500 | 5,724 | 5,486 | 5,720 | 5,488,900 | 1,430 |
| 2015-09-08 | 5,209 | 5,315 | 5,182 | 5,194 | 2,182,800 | 1,298.50 |
| 2015-09-07 | 5,036 | 5,239 | 5,000 | 5,178 | 2,741,800 | 1,294.50 |
| 2015-09-04 | 5,199 | 5,211 | 4,974.5 | 5,033 | 1,756,100 | 1,258.25 |
| 2015-09-03 | 5,125 | 5,197 | 5,086 | 5,087 | 1,367,400 | 1,271.75 |
| 2015-09-02 | 5,050 | 5,170 | 5,029 | 5,081 | 1,804,700 | 1,270.25 |
| 2015-09-01 | 5,375 | 5,385 | 5,144 | 5,144 | 1,975,800 | 1,286 |
| 2015-08-31 | 5,435 | 5,476 | 5,367 | 5,429 | 1,625,500 | 1,357.25 |
| 2015-08-28 | 5,369 | 5,539 | 5,369 | 5,495 | 1,570,200 | 1,373.75 |
| 2015-08-27 | 5,366 | 5,398 | 5,224 | 5,254 | 1,774,400 | 1,313.50 |
| 2015-08-26 | 5,134 | 5,290 | 5,101 | 5,248 | 2,986,900 | 1,312 |
| 2015-08-25 | 5,133 | 5,429 | 5,091 | 5,146 | 3,611,100 | 1,286.50 |
| 2015-08-24 | 5,500 | 5,535 | 5,330 | 5,333 | 3,369,400 | 1,333.25 |
| 2015-08-21 | 5,629 | 5,708 | 5,587 | 5,620 | 3,465,600 | 1,405 |
| 2015-08-20 | 5,974 | 5,974 | 5,728 | 5,729 | 3,690,500 | 1,432.25 |
| 2015-08-19 | 6,054 | 6,103 | 5,997 | 6,012 | 1,531,100 | 1,503 |
| 2015-08-18 | 6,088 | 6,115 | 6,051 | 6,087 | 1,080,200 | 1,521.75 |
| 2015-08-17 | 6,009 | 6,070 | 6,003 | 6,065 | 973,700 | 1,516.25 |
| 2015-08-14 | 5,944 | 6,040 | 5,930 | 5,979 | 1,040,100 | 1,494.75 |
| 2015-08-13 | 5,985 | 5,996 | 5,890 | 5,989 | 1,751,000 | 1,497.25 |
| 2015-08-12 | 5,995 | 6,013 | 5,901 | 5,967 | 2,436,200 | 1,491.75 |
| 2015-08-11 | 6,105 | 6,181 | 6,042 | 6,048 | 1,826,900 | 1,512 |
| 2015-08-10 | 6,096 | 6,100 | 6,017 | 6,082 | 1,602,500 | 1,520.50 |
| 2015-08-07 | 6,158 | 6,185 | 6,105 | 6,175 | 1,054,500 | 1,543.75 |
| 2015-08-06 | 6,146 | 6,176 | 6,113 | 6,140 | 1,286,300 | 1,535 |
| 2015-08-05 | 6,084 | 6,117 | 6,030 | 6,078 | 1,428,600 | 1,519.50 |
| 2015-08-04 | 6,082 | 6,098 | 6,022 | 6,059 | 1,557,100 | 1,514.75 |
| 2015-08-03 | 6,131 | 6,139 | 5,993 | 6,096 | 2,193,200 | 1,524 |
| 2015-07-31 | 6,000 | 6,300 | 5,978 | 6,150 | 4,244,000 | 1,537.50 |
| 2015-07-30 | 5,918 | 6,028 | 5,902 | 5,988 | 1,727,200 | 1,497 |
| 2015-07-29 | 5,875 | 5,902 | 5,803 | 5,861 | 1,172,300 | 1,465.25 |
| 2015-07-28 | 5,850 | 5,899 | 5,772 | 5,867 | 1,881,400 | 1,466.75 |
| 2015-07-27 | 5,807 | 5,906 | 5,780 | 5,846 | 1,784,300 | 1,461.50 |
| 2015-07-24 | 5,897 | 5,900 | 5,823 | 5,829 | 1,557,700 | 1,457.25 |
| 2015-07-23 | 5,930 | 5,968 | 5,856 | 5,874 | 1,877,300 | 1,468.50 |
| 2015-07-22 | 5,983 | 6,038 | 5,872 | 5,876 | 2,878,900 | 1,469 |
| 2015-07-21 | 6,004 | 6,025 | 5,900 | 5,965 | 1,782,300 | 1,491.25 |
| 2015-07-17 | 6,019 | 6,025 | 5,900 | 5,947 | 1,714,000 | 1,486.75 |
| 2015-07-16 | 6,022 | 6,061 | 6,010 | 6,041 | 1,246,100 | 1,510.25 |
| 2015-07-15 | 6,003 | 6,057 | 5,947 | 5,977 | 1,625,500 | 1,494.25 |
| 2015-07-14 | 5,910 | 5,997 | 5,903 | 5,973 | 1,693,900 | 1,493.25 |
| 2015-07-13 | 5,856 | 5,863 | 5,802 | 5,862 | 1,094,800 | 1,465.50 |
| 2015-07-10 | 5,810 | 5,864 | 5,744 | 5,775 | 2,206,700 | 1,443.75 |
| 2015-07-09 | 5,652 | 5,783 | 5,586 | 5,777 | 2,358,000 | 1,444.25 |
| 2015-07-08 | 5,919 | 5,920 | 5,778 | 5,778 | 2,475,900 | 1,444.50 |
| 2015-07-07 | 5,950 | 5,990 | 5,946 | 5,953 | 1,201,000 | 1,488.25 |
| 2015-07-06 | 5,960 | 5,970 | 5,860 | 5,882 | 2,192,200 | 1,470.50 |
| 2015-07-03 | 6,089 | 6,095 | 6,037 | 6,070 | 1,468,300 | 1,517.50 |
| 2015-07-02 | 6,100 | 6,147 | 6,046 | 6,063 | 1,663,100 | 1,515.75 |
| 2015-07-01 | 6,097 | 6,097 | 6,037 | 6,050 | 1,330,800 | 1,512.50 |
| 2015-06-30 | 6,091 | 6,117 | 6,029 | 6,096 | 2,673,600 | 1,524 |
| 2015-06-29 | 6,124 | 6,198 | 6,091 | 6,146 | 1,998,100 | 1,536.50 |
| 2015-06-26 | 6,330 | 6,365 | 6,260 | 6,317 | 1,126,200 | 1,579.25 |
| 2015-06-25 | 6,353 | 6,379 | 6,306 | 6,310 | 1,746,200 | 1,577.50 |
| 2015-06-24 | 6,383 | 6,421 | 6,327 | 6,375 | 1,987,900 | 1,593.75 |
| 2015-06-23 | 6,250 | 6,314 | 6,242 | 6,302 | 1,958,700 | 1,575.50 |
| 2015-06-22 | 6,173 | 6,243 | 6,163 | 6,238 | 1,487,400 | 1,559.50 |
| 2015-06-19 | 6,156 | 6,239 | 6,148 | 6,162 | 1,882,100 | 1,540.50 |
| 2015-06-18 | 6,151 | 6,157 | 6,070 | 6,071 | 1,401,900 | 1,517.75 |
| 2015-06-17 | 6,217 | 6,231 | 6,151 | 6,182 | 908,200 | 1,545.50 |
| 2015-06-16 | 6,200 | 6,220 | 6,157 | 6,188 | 729,600 | 1,547 |
| 2015-06-15 | 6,162 | 6,213 | 6,133 | 6,204 | 853,000 | 1,551 |
| 2015-06-12 | 6,217 | 6,238 | 6,162 | 6,205 | 2,910,100 | 1,551.25 |
| 2015-06-11 | 6,128 | 6,235 | 6,114 | 6,218 | 1,732,100 | 1,554.50 |
| 2015-06-10 | 6,168 | 6,221 | 6,085 | 6,085 | 2,628,000 | 1,521.25 |
| 2015-06-09 | 6,290 | 6,324 | 6,230 | 6,230 | 1,513,900 | 1,557.50 |
| 2015-06-08 | 6,405 | 6,439 | 6,345 | 6,379 | 1,125,500 | 1,594.75 |
| 2015-06-05 | 6,373 | 6,399 | 6,320 | 6,397 | 1,278,400 | 1,599.25 |
| 2015-06-04 | 6,395 | 6,406 | 6,351 | 6,401 | 1,798,100 | 1,600.25 |
| 2015-06-03 | 6,353 | 6,372 | 6,301 | 6,310 | 1,808,900 | 1,577.50 |
| 2015-06-02 | 6,500 | 6,530 | 6,392 | 6,402 | 1,754,500 | 1,600.50 |
| 2015-06-01 | 6,415 | 6,488 | 6,403 | 6,468 | 1,438,400 | 1,617 |
| 2015-05-29 | 6,497 | 6,547 | 6,431 | 6,511 | 2,830,700 | 1,627.75 |
| 2015-05-28 | 6,400 | 6,548 | 6,389 | 6,478 | 2,165,800 | 1,619.50 |
| 2015-05-27 | 6,357 | 6,410 | 6,338 | 6,410 | 1,578,000 | 1,602.50 |
| 2015-05-26 | 6,325 | 6,366 | 6,291 | 6,336 | 1,436,500 | 1,584 |
| 2015-05-25 | 6,370 | 6,386 | 6,339 | 6,373 | 967,000 | 1,593.25 |
| 2015-05-22 | 6,389 | 6,399 | 6,280 | 6,313 | 2,003,700 | 1,578.25 |
| 2015-05-21 | 6,390 | 6,409 | 6,321 | 6,360 | 1,849,800 | 1,590 |
| 2015-05-20 | 6,360 | 6,413 | 6,311 | 6,413 | 2,354,600 | 1,603.25 |
| 2015-05-19 | 6,345 | 6,357 | 6,266 | 6,270 | 1,992,300 | 1,567.50 |
| 2015-05-18 | 6,312 | 6,408 | 6,311 | 6,364 | 1,896,100 | 1,591 |
| 2015-05-15 | 6,250 | 6,296 | 6,196 | 6,254 | 1,319,400 | 1,563.50 |
| 2015-05-14 | 6,196 | 6,233 | 6,168 | 6,211 | 1,810,400 | 1,552.75 |
| 2015-05-13 | 6,089 | 6,220 | 6,050 | 6,214 | 2,576,800 | 1,553.50 |
| 2015-05-12 | 6,030 | 6,078 | 5,971 | 6,078 | 1,723,300 | 1,519.50 |
| 2015-05-11 | 6,026 | 6,080 | 5,988 | 5,999 | 1,268,500 | 1,499.75 |
| 2015-05-08 | 5,953 | 5,997 | 5,893 | 5,926 | 1,662,200 | 1,481.50 |
| 2015-05-07 | 5,960 | 6,004 | 5,922 | 5,971 | 2,135,300 | 1,492.75 |
| 2015-05-01 | 6,005 | 6,036 | 5,945 | 6,010 | 2,014,800 | 1,502.50 |
| 2015-04-30 | 6,000 | 6,085 | 5,964 | 5,964 | 3,256,100 | 1,491 |
| 2015-04-28 | 5,815 | 6,070 | 5,781 | 6,025 | 5,121,200 | 1,506.25 |
| 2015-04-27 | 5,833 | 5,833 | 5,706 | 5,768 | 1,282,600 | 1,442 |
| 2015-04-24 | 5,831 | 5,840 | 5,762 | 5,780 | 1,391,900 | 1,445 |
| 2015-04-23 | 5,800 | 5,837 | 5,780 | 5,809 | 1,137,000 | 1,452.25 |
| 2015-04-22 | 5,758 | 5,835 | 5,752 | 5,774 | 1,537,600 | 1,443.50 |
| 2015-04-21 | 5,710 | 5,740 | 5,663 | 5,740 | 1,391,200 | 1,435 |
| 2015-04-20 | 5,686 | 5,713 | 5,613 | 5,661 | 1,141,000 | 1,415.25 |
| 2015-04-17 | 5,683 | 5,729 | 5,653 | 5,707 | 1,328,700 | 1,426.75 |
| 2015-04-16 | 5,680 | 5,697 | 5,635 | 5,691 | 1,098,700 | 1,422.75 |
| 2015-04-15 | 5,599 | 5,678 | 5,584 | 5,670 | 1,691,200 | 1,417.50 |
| 2015-04-14 | 5,568 | 5,619 | 5,561 | 5,605 | 1,023,400 | 1,401.25 |
| 2015-04-13 | 5,569 | 5,613 | 5,515 | 5,577 | 1,850,100 | 1,394.25 |
| 2015-04-10 | 5,536 | 5,567 | 5,473 | 5,567 | 2,244,100 | 1,391.75 |
| 2015-04-09 | 5,539 | 5,554 | 5,467 | 5,531 | 1,337,400 | 1,382.75 |
| 2015-04-08 | 5,509 | 5,539 | 5,505 | 5,529 | 1,483,700 | 1,382.25 |
| 2015-04-07 | 5,460 | 5,505 | 5,434 | 5,467 | 1,365,200 | 1,366.75 |
| 2015-04-06 | 5,441 | 5,448 | 5,389 | 5,436 | 787,400 | 1,359 |
| 2015-04-03 | 5,402 | 5,500 | 5,382 | 5,486 | 1,453,100 | 1,371.50 |
| 2015-04-02 | 5,336 | 5,423 | 5,265 | 5,386 | 2,953,300 | 1,346.50 |
| 2015-04-01 | 5,445 | 5,483 | 5,379 | 5,379 | 2,131,900 | 1,344.75 |
| 2015-03-31 | 5,516 | 5,543 | 5,473 | 5,483 | 2,304,500 | 1,370.75 |
| 2015-03-30 | 5,456 | 5,466 | 5,383 | 5,451 | 2,061,900 | 1,362.75 |
| 2015-03-27 | 5,550 | 5,573 | 5,386 | 5,446 | 2,623,100 | 1,361.50 |
| 2015-03-26 | 5,618 | 5,636 | 5,538 | 5,600 | 2,129,200 | 1,400 |
| 2015-03-25 | 5,731 | 5,785 | 5,607 | 5,670 | 2,302,600 | 1,417.50 |
| 2015-03-24 | 5,850 | 5,877 | 5,754 | 5,763 | 1,582,900 | 1,440.75 |
| 2015-03-23 | 5,742 | 5,850 | 5,733 | 5,830 | 1,611,700 | 1,457.50 |
| 2015-03-20 | 5,726 | 5,739 | 5,681 | 5,718 | 1,321,000 | 1,429.50 |
| 2015-03-19 | 5,748 | 5,796 | 5,665 | 5,723 | 1,614,500 | 1,430.75 |
| 2015-03-18 | 5,700 | 5,766 | 5,683 | 5,766 | 1,424,600 | 1,441.50 |
| 2015-03-17 | 5,720 | 5,738 | 5,661 | 5,700 | 1,350,300 | 1,425 |
| 2015-03-16 | 5,630 | 5,686 | 5,584 | 5,680 | 1,893,700 | 1,420 |
| 2015-03-13 | 5,560 | 5,658 | 5,505 | 5,632 | 4,055,800 | 1,408 |
| 2015-03-12 | 5,488 | 5,540 | 5,455 | 5,534 | 1,683,200 | 1,383.50 |
| 2015-03-11 | 5,462 | 5,487 | 5,421 | 5,461 | 1,418,000 | 1,365.25 |
| 2015-03-10 | 5,491 | 5,508 | 5,433 | 5,459 | 1,866,600 | 1,364.75 |
| 2015-03-09 | 5,517 | 5,517 | 5,448 | 5,488 | 1,597,200 | 1,372 |
| 2015-03-06 | 5,492 | 5,540 | 5,466 | 5,540 | 1,836,500 | 1,385 |
| 2015-03-05 | 5,505 | 5,519 | 5,464 | 5,481 | 2,009,700 | 1,370.25 |
| 2015-03-04 | 5,600 | 5,605 | 5,522 | 5,558 | 1,028,800 | 1,389.50 |
| 2015-03-03 | 5,653 | 5,653 | 5,567 | 5,636 | 1,395,600 | 1,409 |
| 2015-03-02 | 5,661 | 5,690 | 5,607 | 5,618 | 1,196,600 | 1,404.50 |
| 2015-02-27 | 5,670 | 5,693 | 5,596 | 5,618 | 1,576,400 | 1,404.50 |
| 2015-02-26 | 5,594 | 5,647 | 5,579 | 5,636 | 1,260,200 | 1,409 |
| 2015-02-25 | 5,650 | 5,660 | 5,595 | 5,609 | 1,214,400 | 1,402.25 |
| 2015-02-24 | 5,589 | 5,634 | 5,557 | 5,630 | 1,528,900 | 1,407.50 |
| 2015-02-23 | 5,595 | 5,680 | 5,574 | 5,589 | 1,686,100 | 1,397.25 |
| 2015-02-20 | 5,539 | 5,564 | 5,533 | 5,540 | 1,505,400 | 1,385 |
| 2015-02-19 | 5,538 | 5,560 | 5,515 | 5,530 | 1,451,100 | 1,382.50 |
| 2015-02-18 | 5,556 | 5,557 | 5,525 | 5,550 | 1,589,900 | 1,387.50 |
| 2015-02-17 | 5,478 | 5,552 | 5,466 | 5,531 | 1,108,400 | 1,382.75 |
| 2015-02-16 | 5,522 | 5,549 | 5,492 | 5,514 | 991,400 | 1,378.50 |
| 2015-02-13 | 5,500 | 5,546 | 5,478 | 5,492 | 2,262,400 | 1,373 |
| 2015-02-12 | 5,500 | 5,576 | 5,490 | 5,536 | 2,533,400 | 1,384 |
| 2015-02-10 | 5,413 | 5,456 | 5,363 | 5,409 | 1,250,100 | 1,352.25 |
| 2015-02-09 | 5,460 | 5,508 | 5,421 | 5,451 | 1,246,500 | 1,362.75 |
| 2015-02-06 | 5,429 | 5,450 | 5,392 | 5,411 | 1,026,400 | 1,352.75 |
| 2015-02-05 | 5,430 | 5,457 | 5,326 | 5,382 | 1,729,200 | 1,345.50 |
| 2015-02-04 | 5,330 | 5,473 | 5,329 | 5,465 | 3,783,000 | 1,366.25 |
| 2015-02-03 | 5,285 | 5,314 | 5,158 | 5,251 | 2,578,600 | 1,312.75 |
| 2015-02-02 | 5,160 | 5,260 | 5,112 | 5,251 | 1,643,800 | 1,312.75 |
| 2015-01-30 | 5,267 | 5,308 | 5,236 | 5,251 | 1,557,800 | 1,312.75 |
| 2015-01-29 | 5,300 | 5,339 | 5,200 | 5,221 | 2,423,800 | 1,305.25 |
| 2015-01-28 | 5,371 | 5,381 | 5,331 | 5,341 | 2,045,500 | 1,335.25 |
| 2015-01-27 | 5,469 | 5,474 | 5,403 | 5,449 | 1,647,200 | 1,362.25 |
| 2015-01-26 | 5,317 | 5,369 | 5,282 | 5,369 | 879,000 | 1,342.25 |
| 2015-01-23 | 5,429 | 5,447 | 5,370 | 5,387 | 1,179,100 | 1,346.75 |
| 2015-01-22 | 5,374 | 5,376 | 5,288 | 5,354 | 1,410,500 | 1,338.50 |
| 2015-01-21 | 5,413 | 5,415 | 5,333 | 5,376 | 1,647,800 | 1,344 |
| 2015-01-20 | 5,303 | 5,420 | 5,291 | 5,419 | 1,677,700 | 1,354.75 |
| 2015-01-19 | 5,300 | 5,302 | 5,218 | 5,280 | 1,552,500 | 1,320 |
| 2015-01-16 | 5,232 | 5,279 | 5,161 | 5,276 | 2,350,700 | 1,319 |
| 2015-01-15 | 5,264 | 5,365 | 5,264 | 5,353 | 1,417,300 | 1,338.25 |
| 2015-01-14 | 5,329 | 5,372 | 5,267 | 5,284 | 1,516,300 | 1,321 |
| 2015-01-13 | 5,285 | 5,402 | 5,242 | 5,402 | 1,680,500 | 1,350.50 |
| 2015-01-09 | 5,411 | 5,452 | 5,355 | 5,385 | 2,850,100 | 1,346.25 |
| 2015-01-08 | 5,456 | 5,489 | 5,403 | 5,417 | 1,682,100 | 1,354.25 |
| 2015-01-07 | 5,389 | 5,459 | 5,354 | 5,406 | 1,801,300 | 1,351.50 |
| 2015-01-06 | 5,494 | 5,518 | 5,422 | 5,424 | 2,154,600 | 1,356 |
| 2015-01-05 | 5,607 | 5,675 | 5,538 | 5,634 | 1,095,900 | 1,408.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
