6920 レーザーテック(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 | 1,370 | 1,394 | 1,362 | 1,381 | 82,000 | 345.25 |
| 2015-12-29 | 1,353 | 1,360 | 1,325 | 1,357 | 54,200 | 339.25 |
| 2015-12-28 | 1,349 | 1,370 | 1,337 | 1,358 | 84,800 | 339.50 |
| 2015-12-25 | 1,313 | 1,313 | 1,270 | 1,276 | 108,700 | 319 |
| 2015-12-24 | 1,319 | 1,333 | 1,313 | 1,319 | 74,400 | 329.75 |
| 2015-12-22 | 1,324 | 1,332 | 1,310 | 1,313 | 80,400 | 328.25 |
| 2015-12-21 | 1,319 | 1,331 | 1,307 | 1,324 | 64,500 | 331 |
| 2015-12-18 | 1,342 | 1,357 | 1,314 | 1,319 | 82,300 | 329.75 |
| 2015-12-17 | 1,368 | 1,385 | 1,345 | 1,353 | 83,800 | 338.25 |
| 2015-12-16 | 1,345 | 1,360 | 1,328 | 1,356 | 89,900 | 339 |
| 2015-12-15 | 1,330 | 1,335 | 1,316 | 1,325 | 54,200 | 331.25 |
| 2015-12-14 | 1,315 | 1,330 | 1,311 | 1,328 | 76,200 | 332 |
| 2015-12-11 | 1,352 | 1,369 | 1,351 | 1,360 | 117,900 | 340 |
| 2015-12-10 | 1,313 | 1,329 | 1,305 | 1,322 | 69,600 | 330.50 |
| 2015-12-09 | 1,340 | 1,351 | 1,325 | 1,326 | 55,100 | 331.50 |
| 2015-12-08 | 1,385 | 1,385 | 1,347 | 1,352 | 51,900 | 338 |
| 2015-12-07 | 1,340 | 1,388 | 1,340 | 1,378 | 152,900 | 344.50 |
| 2015-12-04 | 1,330 | 1,338 | 1,322 | 1,333 | 66,800 | 333.25 |
| 2015-12-03 | 1,340 | 1,360 | 1,330 | 1,344 | 112,400 | 336 |
| 2015-12-02 | 1,372 | 1,372 | 1,347 | 1,355 | 70,500 | 338.75 |
| 2015-12-01 | 1,345 | 1,376 | 1,342 | 1,371 | 216,300 | 342.75 |
| 2015-11-30 | 1,319 | 1,336 | 1,319 | 1,333 | 121,000 | 333.25 |
| 2015-11-27 | 1,312 | 1,313 | 1,300 | 1,307 | 57,700 | 326.75 |
| 2015-11-26 | 1,300 | 1,317 | 1,292 | 1,311 | 118,000 | 327.75 |
| 2015-11-25 | 1,298 | 1,300 | 1,280 | 1,286 | 67,100 | 321.50 |
| 2015-11-24 | 1,275 | 1,292 | 1,271 | 1,283 | 78,600 | 320.75 |
| 2015-11-20 | 1,294 | 1,294 | 1,275 | 1,282 | 36,900 | 320.50 |
| 2015-11-19 | 1,297 | 1,313 | 1,281 | 1,287 | 101,200 | 321.75 |
| 2015-11-18 | 1,265 | 1,274 | 1,251 | 1,267 | 46,600 | 316.75 |
| 2015-11-17 | 1,266 | 1,278 | 1,243 | 1,252 | 73,400 | 313 |
| 2015-11-16 | 1,251 | 1,264 | 1,251 | 1,257 | 63,300 | 314.25 |
| 2015-11-13 | 1,283 | 1,296 | 1,265 | 1,276 | 108,900 | 319 |
| 2015-11-12 | 1,327 | 1,327 | 1,305 | 1,309 | 50,800 | 327.25 |
| 2015-11-11 | 1,339 | 1,347 | 1,318 | 1,321 | 50,300 | 330.25 |
| 2015-11-10 | 1,325 | 1,343 | 1,325 | 1,339 | 70,400 | 334.75 |
| 2015-11-09 | 1,307 | 1,335 | 1,307 | 1,328 | 122,900 | 332 |
| 2015-11-06 | 1,273 | 1,299 | 1,265 | 1,296 | 87,700 | 324 |
| 2015-11-05 | 1,263 | 1,279 | 1,248 | 1,274 | 179,700 | 318.50 |
| 2015-11-04 | 1,279 | 1,309 | 1,273 | 1,285 | 155,100 | 321.25 |
| 2015-11-02 | 1,260 | 1,285 | 1,215 | 1,248 | 263,800 | 312 |
| 2015-10-30 | 1,328 | 1,330 | 1,317 | 1,326 | 89,100 | 331.50 |
| 2015-10-29 | 1,315 | 1,344 | 1,311 | 1,318 | 106,800 | 329.50 |
| 2015-10-28 | 1,309 | 1,328 | 1,309 | 1,322 | 57,300 | 330.50 |
| 2015-10-27 | 1,325 | 1,325 | 1,307 | 1,311 | 25,400 | 327.75 |
| 2015-10-26 | 1,326 | 1,330 | 1,312 | 1,321 | 46,000 | 330.25 |
| 2015-10-23 | 1,307 | 1,327 | 1,304 | 1,309 | 45,900 | 327.25 |
| 2015-10-22 | 1,271 | 1,310 | 1,271 | 1,297 | 63,400 | 324.25 |
| 2015-10-21 | 1,267 | 1,289 | 1,253 | 1,286 | 57,500 | 321.50 |
| 2015-10-20 | 1,279 | 1,282 | 1,265 | 1,266 | 21,700 | 316.50 |
| 2015-10-19 | 1,300 | 1,300 | 1,273 | 1,279 | 22,600 | 319.75 |
| 2015-10-16 | 1,308 | 1,320 | 1,292 | 1,298 | 41,300 | 324.50 |
| 2015-10-15 | 1,252 | 1,307 | 1,252 | 1,300 | 39,200 | 325 |
| 2015-10-14 | 1,303 | 1,314 | 1,267 | 1,268 | 42,500 | 317 |
| 2015-10-13 | 1,301 | 1,329 | 1,301 | 1,316 | 64,100 | 329 |
| 2015-10-09 | 1,300 | 1,306 | 1,287 | 1,304 | 78,800 | 326 |
| 2015-10-08 | 1,289 | 1,309 | 1,286 | 1,309 | 58,600 | 327.25 |
| 2015-10-07 | 1,264 | 1,290 | 1,263 | 1,289 | 36,200 | 322.25 |
| 2015-10-06 | 1,270 | 1,285 | 1,258 | 1,263 | 58,400 | 315.75 |
| 2015-10-05 | 1,236 | 1,262 | 1,231 | 1,259 | 56,500 | 314.75 |
| 2015-10-02 | 1,195 | 1,235 | 1,186 | 1,235 | 65,400 | 308.75 |
| 2015-10-01 | 1,230 | 1,230 | 1,184 | 1,202 | 76,700 | 300.50 |
| 2015-09-30 | 1,249 | 1,249 | 1,189 | 1,215 | 48,500 | 303.75 |
| 2015-09-29 | 1,216 | 1,216 | 1,180 | 1,181 | 96,700 | 295.25 |
| 2015-09-28 | 1,257 | 1,258 | 1,214 | 1,233 | 49,400 | 308.25 |
| 2015-09-25 | 1,193 | 1,230 | 1,191 | 1,230 | 59,800 | 307.50 |
| 2015-09-24 | 1,209 | 1,229 | 1,193 | 1,202 | 73,900 | 300.50 |
| 2015-09-18 | 1,271 | 1,273 | 1,226 | 1,236 | 87,400 | 309 |
| 2015-09-17 | 1,279 | 1,290 | 1,274 | 1,287 | 62,800 | 321.75 |
| 2015-09-16 | 1,250 | 1,269 | 1,245 | 1,264 | 59,000 | 316 |
| 2015-09-15 | 1,212 | 1,250 | 1,210 | 1,240 | 46,900 | 310 |
| 2015-09-14 | 1,264 | 1,264 | 1,221 | 1,221 | 53,300 | 305.25 |
| 2015-09-11 | 1,251 | 1,269 | 1,237 | 1,258 | 118,700 | 314.50 |
| 2015-09-10 | 1,213 | 1,254 | 1,207 | 1,249 | 83,200 | 312.25 |
| 2015-09-09 | 1,239 | 1,261 | 1,231 | 1,252 | 117,300 | 313 |
| 2015-09-08 | 1,174 | 1,227 | 1,174 | 1,191 | 109,400 | 297.75 |
| 2015-09-07 | 1,172 | 1,196 | 1,143 | 1,179 | 67,100 | 294.75 |
| 2015-09-04 | 1,212 | 1,216 | 1,150 | 1,173 | 133,400 | 293.25 |
| 2015-09-03 | 1,195 | 1,204 | 1,166 | 1,182 | 121,800 | 295.50 |
| 2015-09-02 | 1,180 | 1,210 | 1,174 | 1,182 | 94,700 | 295.50 |
| 2015-09-01 | 1,238 | 1,247 | 1,218 | 1,218 | 124,200 | 304.50 |
| 2015-08-31 | 1,277 | 1,277 | 1,231 | 1,241 | 130,900 | 310.25 |
| 2015-08-28 | 1,250 | 1,260 | 1,233 | 1,247 | 151,600 | 311.75 |
| 2015-08-27 | 1,239 | 1,245 | 1,207 | 1,213 | 157,400 | 303.25 |
| 2015-08-26 | 1,149 | 1,197 | 1,131 | 1,179 | 114,400 | 294.75 |
| 2015-08-25 | 1,086 | 1,186 | 1,065 | 1,119 | 275,700 | 279.75 |
| 2015-08-24 | 1,176 | 1,211 | 1,150 | 1,153 | 242,100 | 288.25 |
| 2015-08-21 | 1,250 | 1,265 | 1,235 | 1,236 | 127,400 | 309 |
| 2015-08-20 | 1,310 | 1,320 | 1,277 | 1,281 | 109,100 | 320.25 |
| 2015-08-19 | 1,332 | 1,336 | 1,304 | 1,315 | 197,300 | 328.75 |
| 2015-08-18 | 1,308 | 1,330 | 1,307 | 1,324 | 198,400 | 331 |
| 2015-08-17 | 1,301 | 1,318 | 1,289 | 1,292 | 161,700 | 323 |
| 2015-08-14 | 1,307 | 1,310 | 1,285 | 1,302 | 147,000 | 325.50 |
| 2015-08-13 | 1,310 | 1,320 | 1,280 | 1,306 | 256,500 | 326.50 |
| 2015-08-12 | 1,344 | 1,344 | 1,271 | 1,279 | 337,400 | 319.75 |
| 2015-08-11 | 1,352 | 1,363 | 1,319 | 1,325 | 393,600 | 331.25 |
| 2015-08-10 | 1,400 | 1,401 | 1,338 | 1,350 | 587,900 | 337.50 |
| 2015-08-07 | 1,496 | 1,544 | 1,496 | 1,512 | 169,900 | 378 |
| 2015-08-06 | 1,467 | 1,499 | 1,467 | 1,494 | 166,600 | 373.50 |
| 2015-08-05 | 1,493 | 1,495 | 1,453 | 1,465 | 300,700 | 366.25 |
| 2015-08-04 | 1,573 | 1,580 | 1,474 | 1,493 | 249,000 | 373.25 |
| 2015-08-03 | 1,564 | 1,586 | 1,541 | 1,586 | 91,400 | 396.50 |
| 2015-07-31 | 1,529 | 1,570 | 1,528 | 1,569 | 92,800 | 392.25 |
| 2015-07-30 | 1,544 | 1,549 | 1,516 | 1,520 | 109,500 | 380 |
| 2015-07-29 | 1,560 | 1,566 | 1,539 | 1,544 | 80,600 | 386 |
| 2015-07-28 | 1,550 | 1,591 | 1,543 | 1,579 | 110,900 | 394.75 |
| 2015-07-27 | 1,605 | 1,610 | 1,567 | 1,569 | 92,000 | 392.25 |
| 2015-07-24 | 1,601 | 1,623 | 1,601 | 1,611 | 63,500 | 402.75 |
| 2015-07-23 | 1,633 | 1,638 | 1,614 | 1,628 | 55,600 | 407 |
| 2015-07-22 | 1,662 | 1,662 | 1,623 | 1,630 | 74,500 | 407.50 |
| 2015-07-21 | 1,664 | 1,670 | 1,648 | 1,653 | 103,400 | 413.25 |
| 2015-07-17 | 1,649 | 1,664 | 1,643 | 1,663 | 95,400 | 415.75 |
| 2015-07-16 | 1,651 | 1,658 | 1,625 | 1,641 | 130,400 | 410.25 |
| 2015-07-15 | 1,635 | 1,637 | 1,616 | 1,632 | 90,600 | 408 |
| 2015-07-14 | 1,620 | 1,647 | 1,595 | 1,620 | 104,600 | 405 |
| 2015-07-13 | 1,569 | 1,611 | 1,562 | 1,595 | 125,300 | 398.75 |
| 2015-07-10 | 1,577 | 1,587 | 1,535 | 1,539 | 190,100 | 384.75 |
| 2015-07-09 | 1,538 | 1,580 | 1,490 | 1,577 | 170,600 | 394.25 |
| 2015-07-08 | 1,671 | 1,672 | 1,587 | 1,587 | 192,800 | 396.75 |
| 2015-07-07 | 1,703 | 1,719 | 1,674 | 1,677 | 116,700 | 419.25 |
| 2015-07-06 | 1,700 | 1,711 | 1,680 | 1,688 | 113,400 | 422 |
| 2015-07-03 | 1,758 | 1,759 | 1,716 | 1,727 | 184,900 | 431.75 |
| 2015-07-02 | 1,719 | 1,806 | 1,719 | 1,767 | 448,900 | 441.75 |
| 2015-07-01 | 1,692 | 1,710 | 1,690 | 1,701 | 92,200 | 425.25 |
| 2015-06-30 | 1,664 | 1,695 | 1,664 | 1,692 | 135,400 | 423 |
| 2015-06-29 | 1,691 | 1,695 | 1,664 | 1,670 | 191,200 | 417.50 |
| 2015-06-26 | 1,715 | 1,740 | 1,698 | 1,714 | 238,200 | 428.50 |
| 2015-06-25 | 1,778 | 1,799 | 1,772 | 1,774 | 156,000 | 443.50 |
| 2015-06-24 | 1,806 | 1,806 | 1,787 | 1,792 | 142,300 | 448 |
| 2015-06-23 | 1,814 | 1,820 | 1,787 | 1,808 | 168,000 | 452 |
| 2015-06-22 | 1,815 | 1,829 | 1,798 | 1,816 | 158,900 | 454 |
| 2015-06-19 | 1,819 | 1,819 | 1,789 | 1,810 | 216,600 | 452.50 |
| 2015-06-18 | 1,766 | 1,810 | 1,759 | 1,807 | 332,700 | 451.75 |
| 2015-06-17 | 1,763 | 1,787 | 1,747 | 1,759 | 132,500 | 439.75 |
| 2015-06-16 | 1,753 | 1,773 | 1,751 | 1,759 | 78,000 | 439.75 |
| 2015-06-15 | 1,764 | 1,764 | 1,740 | 1,753 | 105,800 | 438.25 |
| 2015-06-12 | 1,760 | 1,769 | 1,747 | 1,764 | 306,400 | 441 |
| 2015-06-11 | 1,701 | 1,730 | 1,701 | 1,729 | 108,500 | 432.25 |
| 2015-06-10 | 1,701 | 1,720 | 1,689 | 1,696 | 136,200 | 424 |
| 2015-06-09 | 1,722 | 1,734 | 1,700 | 1,703 | 158,500 | 425.75 |
| 2015-06-08 | 1,748 | 1,748 | 1,726 | 1,729 | 85,400 | 432.25 |
| 2015-06-05 | 1,731 | 1,744 | 1,695 | 1,729 | 204,100 | 432.25 |
| 2015-06-04 | 1,768 | 1,768 | 1,735 | 1,737 | 161,300 | 434.25 |
| 2015-06-03 | 1,751 | 1,763 | 1,746 | 1,754 | 103,900 | 438.50 |
| 2015-06-02 | 1,780 | 1,781 | 1,751 | 1,753 | 158,900 | 438.25 |
| 2015-06-01 | 1,760 | 1,798 | 1,760 | 1,774 | 155,500 | 443.50 |
| 2015-05-29 | 1,773 | 1,776 | 1,745 | 1,754 | 150,000 | 438.50 |
| 2015-05-28 | 1,773 | 1,829 | 1,771 | 1,783 | 243,900 | 445.75 |
| 2015-05-27 | 1,762 | 1,774 | 1,742 | 1,769 | 171,500 | 442.25 |
| 2015-05-26 | 1,752 | 1,779 | 1,736 | 1,775 | 105,200 | 443.75 |
| 2015-05-25 | 1,718 | 1,767 | 1,718 | 1,738 | 156,300 | 434.50 |
| 2015-05-22 | 1,725 | 1,726 | 1,701 | 1,718 | 283,500 | 429.50 |
| 2015-05-21 | 1,765 | 1,765 | 1,709 | 1,735 | 277,300 | 433.75 |
| 2015-05-20 | 1,766 | 1,774 | 1,735 | 1,763 | 166,200 | 440.75 |
| 2015-05-19 | 1,771 | 1,774 | 1,739 | 1,743 | 227,200 | 435.75 |
| 2015-05-18 | 1,785 | 1,798 | 1,755 | 1,768 | 156,800 | 442 |
| 2015-05-15 | 1,800 | 1,828 | 1,776 | 1,790 | 152,500 | 447.50 |
| 2015-05-14 | 1,808 | 1,818 | 1,786 | 1,798 | 176,200 | 449.50 |
| 2015-05-13 | 1,775 | 1,858 | 1,761 | 1,845 | 208,400 | 461.25 |
| 2015-05-12 | 1,798 | 1,810 | 1,771 | 1,783 | 82,700 | 445.75 |
| 2015-05-11 | 1,822 | 1,846 | 1,783 | 1,797 | 126,600 | 449.25 |
| 2015-05-08 | 1,771 | 1,855 | 1,771 | 1,815 | 244,100 | 453.75 |
| 2015-05-07 | 1,839 | 1,873 | 1,770 | 1,770 | 316,000 | 442.50 |
| 2015-05-01 | 1,718 | 1,846 | 1,718 | 1,799 | 730,000 | 449.75 |
| 2015-04-30 | 1,701 | 1,724 | 1,668 | 1,679 | 175,500 | 419.75 |
| 2015-04-28 | 1,698 | 1,724 | 1,680 | 1,707 | 204,300 | 426.75 |
| 2015-04-27 | 1,669 | 1,698 | 1,652 | 1,690 | 162,200 | 422.50 |
| 2015-04-24 | 1,666 | 1,683 | 1,636 | 1,660 | 219,700 | 415 |
| 2015-04-23 | 1,630 | 1,666 | 1,630 | 1,658 | 281,600 | 414.50 |
| 2015-04-22 | 1,560 | 1,638 | 1,557 | 1,629 | 372,900 | 407.25 |
| 2015-04-21 | 1,552 | 1,554 | 1,511 | 1,527 | 200,900 | 381.75 |
| 2015-04-20 | 1,549 | 1,565 | 1,531 | 1,551 | 96,200 | 387.75 |
| 2015-04-17 | 1,574 | 1,590 | 1,561 | 1,562 | 126,900 | 390.50 |
| 2015-04-16 | 1,592 | 1,592 | 1,571 | 1,579 | 122,300 | 394.75 |
| 2015-04-15 | 1,581 | 1,603 | 1,575 | 1,597 | 78,400 | 399.25 |
| 2015-04-14 | 1,570 | 1,586 | 1,563 | 1,586 | 66,900 | 396.50 |
| 2015-04-13 | 1,577 | 1,586 | 1,561 | 1,571 | 65,400 | 392.75 |
| 2015-04-10 | 1,581 | 1,585 | 1,560 | 1,577 | 54,800 | 394.25 |
| 2015-04-09 | 1,590 | 1,599 | 1,580 | 1,581 | 96,600 | 395.25 |
| 2015-04-08 | 1,574 | 1,630 | 1,568 | 1,606 | 226,100 | 401.50 |
| 2015-04-07 | 1,574 | 1,574 | 1,554 | 1,564 | 71,100 | 391 |
| 2015-04-06 | 1,561 | 1,574 | 1,545 | 1,559 | 51,900 | 389.75 |
| 2015-04-03 | 1,560 | 1,569 | 1,540 | 1,560 | 69,200 | 390 |
| 2015-04-02 | 1,536 | 1,565 | 1,534 | 1,557 | 55,000 | 389.25 |
| 2015-04-01 | 1,537 | 1,552 | 1,524 | 1,538 | 94,700 | 384.50 |
| 2015-03-31 | 1,577 | 1,598 | 1,534 | 1,537 | 87,000 | 384.25 |
| 2015-03-30 | 1,527 | 1,561 | 1,526 | 1,549 | 82,000 | 387.25 |
| 2015-03-27 | 1,562 | 1,579 | 1,546 | 1,550 | 262,300 | 387.50 |
| 2015-03-26 | 1,645 | 1,645 | 1,571 | 1,578 | 245,200 | 394.50 |
| 2015-03-25 | 1,600 | 1,669 | 1,599 | 1,661 | 251,300 | 415.25 |
| 2015-03-24 | 1,593 | 1,593 | 1,576 | 1,587 | 60,000 | 396.75 |
| 2015-03-23 | 1,560 | 1,598 | 1,560 | 1,593 | 108,200 | 398.25 |
| 2015-03-20 | 1,566 | 1,579 | 1,540 | 1,553 | 72,700 | 388.25 |
| 2015-03-19 | 1,554 | 1,585 | 1,554 | 1,569 | 74,600 | 392.25 |
| 2015-03-18 | 1,570 | 1,580 | 1,555 | 1,563 | 104,100 | 390.75 |
| 2015-03-17 | 1,607 | 1,608 | 1,572 | 1,577 | 143,900 | 394.25 |
| 2015-03-16 | 1,545 | 1,619 | 1,541 | 1,610 | 359,200 | 402.50 |
| 2015-03-13 | 1,498 | 1,550 | 1,491 | 1,541 | 324,400 | 385.25 |
| 2015-03-12 | 1,464 | 1,481 | 1,455 | 1,481 | 83,200 | 370.25 |
| 2015-03-11 | 1,452 | 1,467 | 1,439 | 1,451 | 75,400 | 362.75 |
| 2015-03-10 | 1,499 | 1,504 | 1,463 | 1,467 | 87,100 | 366.75 |
| 2015-03-09 | 1,452 | 1,498 | 1,449 | 1,495 | 116,600 | 373.75 |
| 2015-03-06 | 1,441 | 1,454 | 1,433 | 1,449 | 108,700 | 362.25 |
| 2015-03-05 | 1,456 | 1,468 | 1,441 | 1,443 | 117,500 | 360.75 |
| 2015-03-04 | 1,464 | 1,478 | 1,459 | 1,461 | 83,100 | 365.25 |
| 2015-03-03 | 1,502 | 1,506 | 1,475 | 1,478 | 98,200 | 369.50 |
| 2015-03-02 | 1,499 | 1,523 | 1,492 | 1,515 | 90,500 | 378.75 |
| 2015-02-27 | 1,504 | 1,521 | 1,486 | 1,515 | 106,600 | 378.75 |
| 2015-02-26 | 1,507 | 1,531 | 1,502 | 1,519 | 114,900 | 379.75 |
| 2015-02-25 | 1,474 | 1,529 | 1,469 | 1,523 | 328,700 | 380.75 |
| 2015-02-24 | 1,472 | 1,472 | 1,445 | 1,457 | 107,200 | 364.25 |
| 2015-02-23 | 1,489 | 1,493 | 1,453 | 1,471 | 154,100 | 367.75 |
| 2015-02-20 | 1,438 | 1,477 | 1,433 | 1,471 | 188,000 | 367.75 |
| 2015-02-19 | 1,411 | 1,442 | 1,408 | 1,419 | 184,200 | 354.75 |
| 2015-02-18 | 1,420 | 1,446 | 1,401 | 1,408 | 126,600 | 352 |
| 2015-02-17 | 1,407 | 1,430 | 1,390 | 1,404 | 139,500 | 351 |
| 2015-02-16 | 1,370 | 1,415 | 1,353 | 1,407 | 151,200 | 351.75 |
| 2015-02-13 | 1,360 | 1,375 | 1,353 | 1,364 | 122,000 | 341 |
| 2015-02-12 | 1,385 | 1,398 | 1,375 | 1,376 | 112,900 | 344 |
| 2015-02-10 | 1,366 | 1,379 | 1,346 | 1,375 | 110,100 | 343.75 |
| 2015-02-09 | 1,400 | 1,403 | 1,367 | 1,373 | 118,700 | 343.25 |
| 2015-02-06 | 1,401 | 1,423 | 1,393 | 1,400 | 205,200 | 350 |
| 2015-02-05 | 1,386 | 1,410 | 1,366 | 1,384 | 178,700 | 346 |
| 2015-02-04 | 1,400 | 1,417 | 1,386 | 1,405 | 253,800 | 351.25 |
| 2015-02-03 | 1,414 | 1,437 | 1,381 | 1,391 | 232,000 | 347.75 |
| 2015-02-02 | 1,406 | 1,447 | 1,388 | 1,407 | 382,200 | 351.75 |
| 2015-01-30 | 1,491 | 1,492 | 1,452 | 1,466 | 161,000 | 366.50 |
| 2015-01-29 | 1,495 | 1,511 | 1,457 | 1,465 | 243,600 | 366.25 |
| 2015-01-28 | 1,460 | 1,498 | 1,456 | 1,484 | 236,700 | 371 |
| 2015-01-27 | 1,432 | 1,469 | 1,411 | 1,452 | 398,200 | 363 |
| 2015-01-26 | 1,570 | 1,570 | 1,410 | 1,432 | 1,155,900 | 358 |
| 2015-01-23 | 1,269 | 1,293 | 1,263 | 1,270 | 138,800 | 317.50 |
| 2015-01-22 | 1,300 | 1,300 | 1,250 | 1,251 | 135,900 | 312.75 |
| 2015-01-21 | 1,311 | 1,311 | 1,283 | 1,284 | 47,200 | 321 |
| 2015-01-20 | 1,314 | 1,318 | 1,292 | 1,318 | 77,400 | 329.50 |
| 2015-01-19 | 1,313 | 1,318 | 1,300 | 1,306 | 48,900 | 326.50 |
| 2015-01-16 | 1,315 | 1,327 | 1,302 | 1,313 | 57,900 | 328.25 |
| 2015-01-15 | 1,350 | 1,373 | 1,342 | 1,345 | 101,800 | 336.25 |
| 2015-01-14 | 1,381 | 1,385 | 1,340 | 1,357 | 83,900 | 339.25 |
| 2015-01-13 | 1,400 | 1,410 | 1,379 | 1,405 | 67,600 | 351.25 |
| 2015-01-09 | 1,396 | 1,420 | 1,396 | 1,419 | 109,400 | 354.75 |
| 2015-01-08 | 1,389 | 1,416 | 1,381 | 1,388 | 50,400 | 347 |
| 2015-01-07 | 1,342 | 1,390 | 1,342 | 1,379 | 74,100 | 344.75 |
| 2015-01-06 | 1,350 | 1,368 | 1,336 | 1,357 | 63,600 | 339.25 |
| 2015-01-05 | 1,363 | 1,395 | 1,347 | 1,371 | 39,800 | 342.75 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-03-29]1株→2株 [2013-06-26]1株→2株 [2006-03-28]1株→2株 [1991-06-25]1株→1.3株
