6908 イリソ電子工業(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 | 6,610 | 6,980 | 6,610 | 6,820 | 48,300 | 3,410 |
| 2015-12-29 | 6,650 | 6,710 | 6,540 | 6,610 | 35,000 | 3,305 |
| 2015-12-28 | 6,350 | 6,670 | 6,350 | 6,650 | 61,900 | 3,325 |
| 2015-12-25 | 6,440 | 6,440 | 6,200 | 6,220 | 36,100 | 3,110 |
| 2015-12-24 | 6,530 | 6,600 | 6,320 | 6,340 | 37,200 | 3,170 |
| 2015-12-22 | 6,620 | 6,690 | 6,520 | 6,630 | 36,500 | 3,315 |
| 2015-12-21 | 6,660 | 6,660 | 6,460 | 6,550 | 39,900 | 3,275 |
| 2015-12-18 | 6,540 | 6,830 | 6,490 | 6,710 | 115,800 | 3,355 |
| 2015-12-17 | 6,750 | 6,800 | 6,380 | 6,440 | 81,500 | 3,220 |
| 2015-12-16 | 6,670 | 6,720 | 6,580 | 6,690 | 29,900 | 3,345 |
| 2015-12-15 | 6,880 | 6,880 | 6,570 | 6,610 | 35,500 | 3,305 |
| 2015-12-14 | 6,830 | 6,940 | 6,590 | 6,800 | 86,200 | 3,400 |
| 2015-12-11 | 6,700 | 7,130 | 6,700 | 7,010 | 71,100 | 3,505 |
| 2015-12-10 | 6,720 | 6,860 | 6,680 | 6,700 | 67,500 | 3,350 |
| 2015-12-09 | 6,900 | 7,090 | 6,800 | 6,820 | 80,200 | 3,410 |
| 2015-12-08 | 7,200 | 7,340 | 6,940 | 7,040 | 140,800 | 3,520 |
| 2015-12-07 | 7,480 | 7,480 | 6,610 | 7,130 | 143,000 | 3,565 |
| 2015-12-04 | 7,320 | 7,430 | 7,250 | 7,330 | 24,900 | 3,665 |
| 2015-12-03 | 7,390 | 7,560 | 7,390 | 7,470 | 28,800 | 3,735 |
| 2015-12-02 | 7,750 | 7,750 | 7,500 | 7,500 | 44,300 | 3,750 |
| 2015-12-01 | 7,430 | 7,670 | 7,430 | 7,670 | 44,900 | 3,835 |
| 2015-11-30 | 7,530 | 7,550 | 7,340 | 7,430 | 70,600 | 3,715 |
| 2015-11-27 | 7,400 | 7,430 | 7,260 | 7,400 | 25,600 | 3,700 |
| 2015-11-26 | 7,300 | 7,450 | 7,210 | 7,380 | 66,100 | 3,690 |
| 2015-11-25 | 7,350 | 7,580 | 7,330 | 7,430 | 86,400 | 3,715 |
| 2015-11-24 | 7,400 | 7,680 | 7,400 | 7,500 | 51,200 | 3,750 |
| 2015-11-20 | 7,450 | 7,470 | 7,330 | 7,390 | 21,800 | 3,695 |
| 2015-11-19 | 7,380 | 7,460 | 7,280 | 7,430 | 32,300 | 3,715 |
| 2015-11-18 | 7,320 | 7,360 | 7,220 | 7,300 | 25,300 | 3,650 |
| 2015-11-17 | 7,150 | 7,320 | 7,150 | 7,290 | 31,600 | 3,645 |
| 2015-11-16 | 7,040 | 7,230 | 7,000 | 7,200 | 33,500 | 3,600 |
| 2015-11-13 | 7,270 | 7,400 | 7,170 | 7,290 | 74,700 | 3,645 |
| 2015-11-12 | 7,310 | 7,480 | 7,210 | 7,420 | 109,100 | 3,710 |
| 2015-11-11 | 6,990 | 7,480 | 6,900 | 7,460 | 185,100 | 3,730 |
| 2015-11-10 | 6,640 | 7,460 | 6,500 | 7,070 | 443,100 | 3,535 |
| 2015-11-09 | 6,340 | 6,540 | 6,150 | 6,540 | 249,800 | 3,270 |
| 2015-11-06 | 5,700 | 5,700 | 5,490 | 5,540 | 40,000 | 2,770 |
| 2015-11-05 | 5,700 | 5,730 | 5,510 | 5,650 | 52,200 | 2,825 |
| 2015-11-04 | 5,450 | 5,510 | 5,360 | 5,500 | 36,700 | 2,750 |
| 2015-11-02 | 5,250 | 5,430 | 5,200 | 5,350 | 75,900 | 2,675 |
| 2015-10-30 | 5,650 | 5,670 | 5,340 | 5,350 | 77,700 | 2,675 |
| 2015-10-29 | 5,750 | 5,780 | 5,630 | 5,780 | 60,700 | 2,890 |
| 2015-10-28 | 5,850 | 5,890 | 5,710 | 5,740 | 38,100 | 2,870 |
| 2015-10-27 | 5,980 | 6,010 | 5,780 | 5,850 | 26,600 | 2,925 |
| 2015-10-26 | 6,030 | 6,040 | 5,900 | 6,040 | 62,600 | 3,020 |
| 2015-10-23 | 5,900 | 5,940 | 5,850 | 5,930 | 36,500 | 2,965 |
| 2015-10-22 | 5,810 | 5,900 | 5,760 | 5,900 | 21,700 | 2,950 |
| 2015-10-21 | 5,800 | 5,940 | 5,790 | 5,860 | 37,200 | 2,930 |
| 2015-10-20 | 5,880 | 5,890 | 5,780 | 5,870 | 16,400 | 2,935 |
| 2015-10-19 | 5,880 | 5,900 | 5,790 | 5,840 | 34,100 | 2,920 |
| 2015-10-16 | 5,940 | 6,040 | 5,880 | 5,940 | 20,800 | 2,970 |
| 2015-10-15 | 5,900 | 6,020 | 5,840 | 6,000 | 23,300 | 3,000 |
| 2015-10-14 | 5,910 | 6,010 | 5,900 | 5,920 | 31,900 | 2,960 |
| 2015-10-13 | 5,900 | 6,000 | 5,870 | 5,930 | 50,800 | 2,965 |
| 2015-10-09 | 5,840 | 6,200 | 5,780 | 6,030 | 68,200 | 3,015 |
| 2015-10-08 | 5,730 | 5,920 | 5,730 | 5,880 | 29,600 | 2,940 |
| 2015-10-07 | 5,790 | 5,870 | 5,670 | 5,810 | 29,200 | 2,905 |
| 2015-10-06 | 5,900 | 5,920 | 5,760 | 5,790 | 57,200 | 2,895 |
| 2015-10-05 | 5,660 | 5,780 | 5,490 | 5,720 | 110,000 | 2,860 |
| 2015-10-02 | 5,260 | 5,500 | 5,210 | 5,430 | 66,200 | 2,715 |
| 2015-10-01 | 5,300 | 5,480 | 5,240 | 5,360 | 76,100 | 2,680 |
| 2015-09-30 | 5,290 | 5,470 | 5,160 | 5,200 | 92,300 | 2,600 |
| 2015-09-29 | 5,590 | 5,610 | 5,320 | 5,390 | 84,400 | 2,695 |
| 2015-09-28 | 5,680 | 5,680 | 5,570 | 5,600 | 33,500 | 2,800 |
| 2015-09-25 | 5,600 | 5,660 | 5,450 | 5,660 | 75,200 | 2,830 |
| 2015-09-24 | 5,570 | 5,690 | 5,530 | 5,600 | 75,500 | 2,800 |
| 2015-09-18 | 5,750 | 5,760 | 5,570 | 5,670 | 40,500 | 2,835 |
| 2015-09-17 | 5,700 | 5,950 | 5,700 | 5,850 | 72,500 | 2,925 |
| 2015-09-16 | 5,610 | 5,720 | 5,520 | 5,660 | 71,400 | 2,830 |
| 2015-09-15 | 5,700 | 5,860 | 5,650 | 5,700 | 47,100 | 2,850 |
| 2015-09-14 | 5,680 | 5,790 | 5,570 | 5,740 | 42,100 | 2,870 |
| 2015-09-11 | 5,610 | 5,700 | 5,540 | 5,600 | 78,700 | 2,800 |
| 2015-09-10 | 5,300 | 5,750 | 5,260 | 5,710 | 137,900 | 2,855 |
| 2015-09-09 | 5,130 | 5,580 | 5,100 | 5,550 | 101,000 | 2,775 |
| 2015-09-08 | 5,080 | 5,250 | 4,975 | 5,080 | 57,200 | 2,540 |
| 2015-09-07 | 5,010 | 5,170 | 4,810 | 5,080 | 74,900 | 2,540 |
| 2015-09-04 | 4,985 | 5,070 | 4,885 | 4,935 | 94,500 | 2,467.50 |
| 2015-09-03 | 5,010 | 5,060 | 4,955 | 5,000 | 62,600 | 2,500 |
| 2015-09-02 | 5,150 | 5,290 | 4,910 | 4,920 | 140,900 | 2,460 |
| 2015-09-01 | 5,400 | 5,420 | 5,220 | 5,250 | 94,700 | 2,625 |
| 2015-08-31 | 5,600 | 5,600 | 5,420 | 5,490 | 36,500 | 2,745 |
| 2015-08-28 | 5,520 | 5,640 | 5,460 | 5,610 | 66,100 | 2,805 |
| 2015-08-27 | 5,720 | 5,840 | 5,380 | 5,440 | 111,200 | 2,720 |
| 2015-08-26 | 5,360 | 5,700 | 5,200 | 5,630 | 152,100 | 2,815 |
| 2015-08-25 | 5,000 | 5,960 | 4,915 | 5,260 | 223,400 | 2,630 |
| 2015-08-24 | 5,940 | 5,960 | 5,160 | 5,190 | 214,400 | 2,595 |
| 2015-08-21 | 5,920 | 6,090 | 5,900 | 6,090 | 144,300 | 3,045 |
| 2015-08-20 | 5,760 | 6,230 | 5,650 | 6,220 | 249,600 | 3,110 |
| 2015-08-19 | 5,820 | 5,970 | 5,560 | 5,560 | 162,600 | 2,780 |
| 2015-08-18 | 5,860 | 6,020 | 5,830 | 5,980 | 39,300 | 2,990 |
| 2015-08-17 | 5,810 | 5,910 | 5,760 | 5,860 | 39,300 | 2,930 |
| 2015-08-14 | 5,810 | 5,880 | 5,760 | 5,840 | 34,100 | 2,920 |
| 2015-08-13 | 5,770 | 5,880 | 5,700 | 5,880 | 96,200 | 2,940 |
| 2015-08-12 | 5,940 | 5,990 | 5,700 | 5,700 | 117,300 | 2,850 |
| 2015-08-11 | 5,950 | 5,990 | 5,770 | 5,920 | 130,000 | 2,960 |
| 2015-08-10 | 6,150 | 6,180 | 5,970 | 6,050 | 116,100 | 3,025 |
| 2015-08-07 | 6,300 | 6,300 | 5,920 | 6,050 | 174,400 | 3,025 |
| 2015-08-06 | 6,710 | 6,710 | 6,250 | 6,250 | 127,400 | 3,125 |
| 2015-08-05 | 6,730 | 6,790 | 6,600 | 6,670 | 110,800 | 3,335 |
| 2015-08-04 | 6,740 | 6,740 | 6,500 | 6,680 | 192,700 | 3,340 |
| 2015-08-03 | 6,730 | 6,940 | 6,730 | 6,730 | 256,900 | 3,365 |
| 2015-07-31 | 7,880 | 8,230 | 7,810 | 8,230 | 72,700 | 4,115 |
| 2015-07-30 | 8,020 | 8,050 | 7,720 | 7,740 | 82,600 | 3,870 |
| 2015-07-29 | 8,250 | 8,250 | 8,010 | 8,040 | 19,600 | 4,020 |
| 2015-07-28 | 8,120 | 8,200 | 8,090 | 8,130 | 22,000 | 4,065 |
| 2015-07-27 | 8,300 | 8,370 | 8,170 | 8,170 | 13,100 | 4,085 |
| 2015-07-24 | 8,420 | 8,430 | 8,220 | 8,290 | 23,300 | 4,145 |
| 2015-07-23 | 8,530 | 8,530 | 8,370 | 8,420 | 27,300 | 4,210 |
| 2015-07-22 | 8,500 | 8,520 | 8,410 | 8,450 | 19,300 | 4,225 |
| 2015-07-21 | 8,650 | 8,650 | 8,480 | 8,500 | 30,900 | 4,250 |
| 2015-07-17 | 8,400 | 8,610 | 8,400 | 8,550 | 45,100 | 4,275 |
| 2015-07-16 | 8,530 | 8,530 | 8,380 | 8,430 | 38,900 | 4,215 |
| 2015-07-15 | 8,340 | 8,460 | 8,290 | 8,450 | 36,700 | 4,225 |
| 2015-07-14 | 8,090 | 8,320 | 8,090 | 8,250 | 69,300 | 4,125 |
| 2015-07-13 | 8,180 | 8,180 | 8,030 | 8,060 | 75,700 | 4,030 |
| 2015-07-10 | 8,270 | 8,270 | 7,990 | 8,070 | 45,500 | 4,035 |
| 2015-07-09 | 8,220 | 8,340 | 7,900 | 8,120 | 57,300 | 4,060 |
| 2015-07-08 | 8,500 | 8,500 | 8,270 | 8,310 | 68,300 | 4,155 |
| 2015-07-07 | 8,500 | 8,650 | 8,330 | 8,560 | 90,000 | 4,280 |
| 2015-07-06 | 8,110 | 8,170 | 8,040 | 8,080 | 34,400 | 4,040 |
| 2015-07-03 | 8,220 | 8,220 | 8,050 | 8,110 | 50,300 | 4,055 |
| 2015-07-02 | 8,520 | 8,520 | 8,140 | 8,210 | 64,300 | 4,105 |
| 2015-07-01 | 8,650 | 8,800 | 8,380 | 8,430 | 46,900 | 4,215 |
| 2015-06-30 | 8,580 | 8,800 | 8,510 | 8,680 | 52,700 | 4,340 |
| 2015-06-29 | 8,650 | 8,750 | 8,610 | 8,710 | 33,600 | 4,355 |
| 2015-06-26 | 8,700 | 8,990 | 8,610 | 8,990 | 70,000 | 4,495 |
| 2015-06-25 | 8,570 | 8,640 | 8,500 | 8,550 | 23,300 | 4,275 |
| 2015-06-24 | 8,750 | 8,790 | 8,560 | 8,570 | 38,500 | 4,285 |
| 2015-06-23 | 8,740 | 8,840 | 8,680 | 8,840 | 45,200 | 4,420 |
| 2015-06-22 | 8,620 | 8,740 | 8,540 | 8,590 | 18,400 | 4,295 |
| 2015-06-19 | 8,520 | 8,750 | 8,470 | 8,750 | 74,400 | 4,375 |
| 2015-06-18 | 8,500 | 8,500 | 8,370 | 8,410 | 19,300 | 4,205 |
| 2015-06-17 | 8,550 | 8,550 | 8,380 | 8,530 | 50,000 | 4,265 |
| 2015-06-16 | 8,550 | 8,580 | 8,310 | 8,480 | 38,800 | 4,240 |
| 2015-06-15 | 8,280 | 8,520 | 8,240 | 8,500 | 59,700 | 4,250 |
| 2015-06-12 | 8,120 | 8,330 | 8,080 | 8,280 | 44,500 | 4,140 |
| 2015-06-11 | 8,060 | 8,110 | 8,000 | 8,080 | 23,900 | 4,040 |
| 2015-06-10 | 8,060 | 8,150 | 7,980 | 8,040 | 30,700 | 4,020 |
| 2015-06-09 | 7,930 | 8,060 | 7,910 | 8,020 | 28,700 | 4,010 |
| 2015-06-08 | 8,060 | 8,120 | 8,020 | 8,020 | 13,600 | 4,010 |
| 2015-06-05 | 8,130 | 8,150 | 8,010 | 8,040 | 16,400 | 4,020 |
| 2015-06-04 | 8,290 | 8,290 | 8,140 | 8,150 | 20,100 | 4,075 |
| 2015-06-03 | 8,250 | 8,290 | 8,200 | 8,240 | 20,100 | 4,120 |
| 2015-06-02 | 8,370 | 8,370 | 8,140 | 8,170 | 26,300 | 4,085 |
| 2015-06-01 | 8,300 | 8,390 | 8,160 | 8,230 | 36,700 | 4,115 |
| 2015-05-29 | 8,230 | 8,390 | 8,230 | 8,370 | 43,300 | 4,185 |
| 2015-05-28 | 8,070 | 8,410 | 8,070 | 8,380 | 89,900 | 4,190 |
| 2015-05-27 | 7,980 | 8,250 | 7,890 | 8,130 | 128,400 | 4,065 |
| 2015-05-26 | 7,960 | 8,090 | 7,730 | 7,860 | 159,400 | 3,930 |
| 2015-05-25 | 8,530 | 8,650 | 7,890 | 7,960 | 105,100 | 3,980 |
| 2015-05-22 | 8,260 | 8,540 | 8,260 | 8,530 | 29,600 | 4,265 |
| 2015-05-21 | 8,400 | 8,400 | 8,260 | 8,300 | 26,600 | 4,150 |
| 2015-05-20 | 8,620 | 8,620 | 8,310 | 8,310 | 32,900 | 4,155 |
| 2015-05-19 | 8,550 | 8,570 | 8,350 | 8,420 | 49,500 | 4,210 |
| 2015-05-18 | 8,510 | 8,840 | 8,500 | 8,580 | 60,900 | 4,290 |
| 2015-05-15 | 8,340 | 8,500 | 8,250 | 8,370 | 39,300 | 4,185 |
| 2015-05-14 | 8,280 | 8,340 | 8,140 | 8,170 | 31,900 | 4,085 |
| 2015-05-13 | 8,360 | 8,470 | 8,210 | 8,280 | 79,400 | 4,140 |
| 2015-05-12 | 8,500 | 8,590 | 8,370 | 8,370 | 60,500 | 4,185 |
| 2015-05-11 | 8,600 | 8,720 | 8,530 | 8,580 | 52,600 | 4,290 |
| 2015-05-08 | 8,500 | 8,610 | 8,420 | 8,600 | 36,800 | 4,300 |
| 2015-05-07 | 8,290 | 8,460 | 7,850 | 8,410 | 206,400 | 4,205 |
| 2015-05-01 | 8,610 | 8,630 | 8,080 | 8,490 | 113,100 | 4,245 |
| 2015-04-30 | 8,670 | 8,790 | 8,330 | 8,360 | 54,500 | 4,180 |
| 2015-04-28 | 8,730 | 8,770 | 8,520 | 8,540 | 21,000 | 4,270 |
| 2015-04-27 | 8,780 | 8,800 | 8,580 | 8,600 | 19,500 | 4,300 |
| 2015-04-24 | 8,650 | 8,760 | 8,550 | 8,720 | 31,400 | 4,360 |
| 2015-04-23 | 8,520 | 8,760 | 8,520 | 8,650 | 25,800 | 4,325 |
| 2015-04-22 | 8,440 | 8,670 | 8,440 | 8,600 | 32,700 | 4,300 |
| 2015-04-21 | 8,480 | 8,660 | 8,430 | 8,520 | 41,300 | 4,260 |
| 2015-04-20 | 8,300 | 8,420 | 8,260 | 8,390 | 21,500 | 4,195 |
| 2015-04-17 | 8,620 | 8,620 | 8,420 | 8,450 | 20,700 | 4,225 |
| 2015-04-16 | 8,560 | 8,580 | 8,490 | 8,510 | 60,400 | 4,255 |
| 2015-04-15 | 8,800 | 8,820 | 8,640 | 8,690 | 32,700 | 4,345 |
| 2015-04-14 | 8,870 | 8,960 | 8,720 | 8,800 | 44,000 | 4,400 |
| 2015-04-13 | 8,720 | 8,940 | 8,700 | 8,900 | 80,200 | 4,450 |
| 2015-04-10 | 8,480 | 8,670 | 8,300 | 8,640 | 60,400 | 4,320 |
| 2015-04-09 | 8,320 | 8,380 | 8,240 | 8,380 | 39,800 | 4,190 |
| 2015-04-08 | 8,140 | 8,290 | 8,030 | 8,190 | 61,800 | 4,095 |
| 2015-04-07 | 8,140 | 8,200 | 7,980 | 8,080 | 72,000 | 4,040 |
| 2015-04-06 | 8,140 | 8,390 | 8,110 | 8,280 | 42,100 | 4,140 |
| 2015-04-03 | 8,120 | 8,170 | 7,940 | 8,100 | 55,500 | 4,050 |
| 2015-04-02 | 8,050 | 8,290 | 7,750 | 8,270 | 55,000 | 4,135 |
| 2015-04-01 | 8,420 | 8,430 | 8,020 | 8,090 | 55,100 | 4,045 |
| 2015-03-31 | 8,410 | 8,500 | 8,350 | 8,420 | 27,200 | 4,210 |
| 2015-03-30 | 8,390 | 8,500 | 8,260 | 8,330 | 18,500 | 4,165 |
| 2015-03-27 | 8,360 | 8,630 | 8,290 | 8,380 | 30,600 | 4,190 |
| 2015-03-26 | 8,590 | 8,590 | 8,360 | 8,420 | 30,700 | 4,210 |
| 2015-03-25 | 8,760 | 8,890 | 8,520 | 8,640 | 49,800 | 4,320 |
| 2015-03-24 | 8,660 | 9,000 | 8,620 | 8,880 | 68,600 | 4,440 |
| 2015-03-23 | 9,000 | 9,080 | 8,710 | 8,760 | 35,400 | 4,380 |
| 2015-03-20 | 8,810 | 8,950 | 8,780 | 8,820 | 45,000 | 4,410 |
| 2015-03-19 | 8,740 | 8,970 | 8,610 | 8,810 | 73,600 | 4,405 |
| 2015-03-18 | 8,150 | 8,740 | 8,140 | 8,680 | 76,500 | 4,340 |
| 2015-03-17 | 8,270 | 8,440 | 8,250 | 8,280 | 39,800 | 4,140 |
| 2015-03-16 | 8,360 | 8,430 | 8,160 | 8,270 | 52,300 | 4,135 |
| 2015-03-13 | 8,180 | 8,500 | 8,100 | 8,450 | 77,900 | 4,225 |
| 2015-03-12 | 7,960 | 8,160 | 7,840 | 8,100 | 58,300 | 4,050 |
| 2015-03-11 | 8,060 | 8,060 | 7,870 | 7,960 | 46,100 | 3,980 |
| 2015-03-10 | 8,250 | 8,290 | 7,970 | 8,020 | 33,900 | 4,010 |
| 2015-03-09 | 8,090 | 8,220 | 8,070 | 8,220 | 31,000 | 4,110 |
| 2015-03-06 | 8,170 | 8,280 | 8,110 | 8,160 | 33,100 | 4,080 |
| 2015-03-05 | 7,900 | 8,240 | 7,900 | 8,090 | 69,600 | 4,045 |
| 2015-03-04 | 8,010 | 8,290 | 8,000 | 8,010 | 62,400 | 4,005 |
| 2015-03-03 | 8,180 | 8,340 | 8,110 | 8,210 | 44,400 | 4,105 |
| 2015-03-02 | 8,300 | 8,390 | 8,180 | 8,240 | 49,500 | 4,120 |
| 2015-02-27 | 8,090 | 8,420 | 8,080 | 8,360 | 123,100 | 4,180 |
| 2015-02-26 | 7,630 | 8,140 | 7,620 | 8,010 | 113,500 | 4,005 |
| 2015-02-25 | 8,100 | 8,190 | 7,730 | 7,730 | 157,500 | 3,865 |
| 2015-02-24 | 7,850 | 7,990 | 7,590 | 7,730 | 119,300 | 3,865 |
| 2015-02-23 | 7,900 | 8,220 | 7,810 | 7,950 | 207,500 | 3,975 |
| 2015-02-20 | 7,460 | 7,550 | 7,360 | 7,540 | 65,300 | 3,770 |
| 2015-02-19 | 6,920 | 7,700 | 6,920 | 7,460 | 196,100 | 3,730 |
| 2015-02-18 | 6,650 | 6,810 | 6,610 | 6,750 | 39,200 | 3,375 |
| 2015-02-17 | 6,590 | 6,680 | 6,550 | 6,620 | 13,700 | 3,310 |
| 2015-02-16 | 6,700 | 6,720 | 6,590 | 6,590 | 9,200 | 3,295 |
| 2015-02-13 | 6,840 | 6,840 | 6,630 | 6,690 | 25,000 | 3,345 |
| 2015-02-12 | 6,660 | 6,900 | 6,660 | 6,840 | 45,700 | 3,420 |
| 2015-02-10 | 6,530 | 6,680 | 6,530 | 6,640 | 14,300 | 3,320 |
| 2015-02-09 | 6,570 | 6,620 | 6,530 | 6,570 | 15,500 | 3,285 |
| 2015-02-06 | 6,590 | 6,650 | 6,550 | 6,580 | 28,500 | 3,290 |
| 2015-02-05 | 6,500 | 6,690 | 6,490 | 6,590 | 42,100 | 3,295 |
| 2015-02-04 | 6,790 | 6,870 | 6,530 | 6,530 | 59,600 | 3,265 |
| 2015-02-03 | 6,670 | 6,900 | 6,400 | 6,860 | 164,500 | 3,430 |
| 2015-02-02 | 6,740 | 6,840 | 6,620 | 6,760 | 70,500 | 3,380 |
| 2015-01-30 | 6,910 | 6,910 | 6,700 | 6,880 | 70,900 | 3,440 |
| 2015-01-29 | 6,750 | 6,930 | 6,750 | 6,930 | 146,800 | 3,465 |
| 2015-01-28 | 6,410 | 6,600 | 6,380 | 6,550 | 44,500 | 3,275 |
| 2015-01-27 | 6,310 | 6,590 | 6,300 | 6,560 | 84,200 | 3,280 |
| 2015-01-26 | 6,280 | 6,460 | 6,260 | 6,410 | 91,900 | 3,205 |
| 2015-01-23 | 6,030 | 6,420 | 6,030 | 6,380 | 83,200 | 3,190 |
| 2015-01-22 | 5,910 | 6,000 | 5,910 | 6,000 | 18,400 | 3,000 |
| 2015-01-21 | 5,910 | 6,040 | 5,880 | 6,000 | 36,900 | 3,000 |
| 2015-01-20 | 5,950 | 5,990 | 5,870 | 5,930 | 35,200 | 2,965 |
| 2015-01-19 | 6,060 | 6,090 | 5,920 | 5,950 | 35,600 | 2,975 |
| 2015-01-16 | 6,000 | 6,040 | 5,960 | 6,030 | 50,500 | 3,015 |
| 2015-01-15 | 5,870 | 6,010 | 5,870 | 5,970 | 26,000 | 2,985 |
| 2015-01-14 | 5,820 | 5,970 | 5,800 | 5,860 | 58,100 | 2,930 |
| 2015-01-13 | 6,010 | 6,010 | 5,780 | 5,860 | 64,600 | 2,930 |
| 2015-01-09 | 6,150 | 6,190 | 5,730 | 5,990 | 208,900 | 2,995 |
| 2015-01-08 | 6,160 | 6,230 | 6,100 | 6,220 | 26,900 | 3,110 |
| 2015-01-07 | 6,180 | 6,270 | 6,050 | 6,070 | 48,600 | 3,035 |
| 2015-01-06 | 6,300 | 6,300 | 6,120 | 6,120 | 34,800 | 3,060 |
| 2015-01-05 | 6,380 | 6,420 | 6,320 | 6,370 | 19,000 | 3,185 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
