6923 スタンレー電気(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 | 2,685 | 2,722 | 2,672 | 2,672 | 564,300 | 2,672 |
| 2015-12-29 | 2,674 | 2,687 | 2,621 | 2,680 | 533,700 | 2,680 |
| 2015-12-28 | 2,654 | 2,712 | 2,651 | 2,672 | 580,700 | 2,672 |
| 2015-12-25 | 2,690 | 2,690 | 2,634 | 2,637 | 456,600 | 2,637 |
| 2015-12-24 | 2,755 | 2,781 | 2,668 | 2,670 | 827,700 | 2,670 |
| 2015-12-22 | 2,720 | 2,754 | 2,703 | 2,711 | 518,200 | 2,711 |
| 2015-12-21 | 2,724 | 2,759 | 2,691 | 2,729 | 822,400 | 2,729 |
| 2015-12-18 | 2,778 | 2,830 | 2,730 | 2,734 | 1,400,200 | 2,734 |
| 2015-12-17 | 2,774 | 2,805 | 2,743 | 2,746 | 1,345,400 | 2,746 |
| 2015-12-16 | 2,668 | 2,712 | 2,650 | 2,706 | 1,211,800 | 2,706 |
| 2015-12-15 | 2,663 | 2,682 | 2,627 | 2,629 | 840,900 | 2,629 |
| 2015-12-14 | 2,670 | 2,670 | 2,585 | 2,654 | 1,077,800 | 2,654 |
| 2015-12-11 | 2,615 | 2,727 | 2,597 | 2,717 | 1,630,500 | 2,717 |
| 2015-12-10 | 2,622 | 2,632 | 2,566 | 2,610 | 1,169,800 | 2,610 |
| 2015-12-09 | 2,640 | 2,664 | 2,613 | 2,622 | 776,400 | 2,622 |
| 2015-12-08 | 2,701 | 2,719 | 2,634 | 2,640 | 668,500 | 2,640 |
| 2015-12-07 | 2,700 | 2,722 | 2,665 | 2,675 | 1,160,300 | 2,675 |
| 2015-12-04 | 2,757 | 2,766 | 2,665 | 2,681 | 1,677,900 | 2,681 |
| 2015-12-03 | 2,734 | 2,826 | 2,715 | 2,820 | 1,672,800 | 2,820 |
| 2015-12-02 | 2,782 | 2,792 | 2,706 | 2,715 | 1,676,600 | 2,715 |
| 2015-12-01 | 2,725 | 2,830 | 2,690 | 2,825 | 1,916,000 | 2,825 |
| 2015-11-30 | 2,619 | 2,767 | 2,619 | 2,725 | 2,130,400 | 2,725 |
| 2015-11-27 | 2,637 | 2,680 | 2,541 | 2,600 | 2,119,900 | 2,600 |
| 2015-11-26 | 2,446 | 2,647 | 2,435 | 2,636 | 2,281,100 | 2,636 |
| 2015-11-25 | 2,431 | 2,448 | 2,402 | 2,438 | 679,200 | 2,438 |
| 2015-11-24 | 2,429 | 2,447 | 2,402 | 2,444 | 926,000 | 2,444 |
| 2015-11-20 | 2,467 | 2,467 | 2,430 | 2,450 | 800,100 | 2,450 |
| 2015-11-19 | 2,485 | 2,486 | 2,449 | 2,463 | 1,102,900 | 2,463 |
| 2015-11-18 | 2,551 | 2,567 | 2,482 | 2,499 | 822,200 | 2,499 |
| 2015-11-17 | 2,548 | 2,570 | 2,521 | 2,548 | 573,400 | 2,548 |
| 2015-11-16 | 2,501 | 2,542 | 2,497 | 2,522 | 317,900 | 2,522 |
| 2015-11-13 | 2,544 | 2,581 | 2,537 | 2,558 | 531,600 | 2,558 |
| 2015-11-12 | 2,540 | 2,570 | 2,520 | 2,560 | 546,100 | 2,560 |
| 2015-11-11 | 2,497 | 2,552 | 2,477 | 2,545 | 662,400 | 2,545 |
| 2015-11-10 | 2,474 | 2,492 | 2,439 | 2,491 | 706,000 | 2,491 |
| 2015-11-09 | 2,497 | 2,498 | 2,451 | 2,498 | 1,077,400 | 2,498 |
| 2015-11-06 | 2,454 | 2,490 | 2,433 | 2,478 | 1,052,100 | 2,478 |
| 2015-11-05 | 2,369 | 2,457 | 2,368 | 2,449 | 1,981,900 | 2,449 |
| 2015-11-04 | 2,328 | 2,374 | 2,310 | 2,341 | 1,246,100 | 2,341 |
| 2015-11-02 | 2,293 | 2,343 | 2,290 | 2,301 | 1,186,000 | 2,301 |
| 2015-10-30 | 2,320 | 2,335 | 2,293 | 2,324 | 1,725,900 | 2,324 |
| 2015-10-29 | 2,354 | 2,404 | 2,273 | 2,324 | 2,869,400 | 2,324 |
| 2015-10-28 | 2,703 | 2,727 | 2,685 | 2,704 | 472,800 | 2,704 |
| 2015-10-27 | 2,752 | 2,779 | 2,701 | 2,710 | 541,200 | 2,710 |
| 2015-10-26 | 2,750 | 2,768 | 2,722 | 2,744 | 463,300 | 2,744 |
| 2015-10-23 | 2,720 | 2,734 | 2,699 | 2,721 | 370,300 | 2,721 |
| 2015-10-22 | 2,634 | 2,678 | 2,633 | 2,660 | 388,500 | 2,660 |
| 2015-10-21 | 2,579 | 2,672 | 2,579 | 2,654 | 554,400 | 2,654 |
| 2015-10-20 | 2,581 | 2,581 | 2,534 | 2,566 | 412,700 | 2,566 |
| 2015-10-19 | 2,590 | 2,591 | 2,548 | 2,561 | 553,200 | 2,561 |
| 2015-10-16 | 2,611 | 2,652 | 2,589 | 2,633 | 588,000 | 2,633 |
| 2015-10-15 | 2,570 | 2,585 | 2,536 | 2,578 | 1,054,200 | 2,578 |
| 2015-10-14 | 2,679 | 2,684 | 2,591 | 2,601 | 783,300 | 2,601 |
| 2015-10-13 | 2,701 | 2,751 | 2,664 | 2,724 | 877,000 | 2,724 |
| 2015-10-09 | 2,644 | 2,724 | 2,614 | 2,720 | 652,100 | 2,720 |
| 2015-10-08 | 2,597 | 2,647 | 2,558 | 2,604 | 908,600 | 2,604 |
| 2015-10-07 | 2,535 | 2,612 | 2,535 | 2,597 | 381,800 | 2,597 |
| 2015-10-06 | 2,505 | 2,595 | 2,505 | 2,530 | 531,700 | 2,530 |
| 2015-10-05 | 2,511 | 2,530 | 2,485 | 2,500 | 325,800 | 2,500 |
| 2015-10-02 | 2,411 | 2,512 | 2,400 | 2,487 | 409,300 | 2,487 |
| 2015-10-01 | 2,383 | 2,472 | 2,364 | 2,450 | 485,600 | 2,450 |
| 2015-09-30 | 2,328 | 2,401 | 2,301 | 2,375 | 611,900 | 2,375 |
| 2015-09-29 | 2,317 | 2,317 | 2,270 | 2,273 | 549,900 | 2,273 |
| 2015-09-28 | 2,433 | 2,445 | 2,334 | 2,362 | 692,300 | 2,362 |
| 2015-09-25 | 2,438 | 2,473 | 2,412 | 2,443 | 595,600 | 2,443 |
| 2015-09-24 | 2,448 | 2,456 | 2,369 | 2,420 | 1,059,600 | 2,420 |
| 2015-09-18 | 2,500 | 2,514 | 2,446 | 2,499 | 648,300 | 2,499 |
| 2015-09-17 | 2,499 | 2,527 | 2,473 | 2,519 | 526,700 | 2,519 |
| 2015-09-16 | 2,430 | 2,479 | 2,430 | 2,470 | 644,400 | 2,470 |
| 2015-09-15 | 2,347 | 2,439 | 2,347 | 2,380 | 466,200 | 2,380 |
| 2015-09-14 | 2,415 | 2,415 | 2,326 | 2,337 | 566,400 | 2,337 |
| 2015-09-11 | 2,400 | 2,420 | 2,326 | 2,392 | 1,217,400 | 2,392 |
| 2015-09-10 | 2,263 | 2,361 | 2,263 | 2,350 | 1,057,900 | 2,350 |
| 2015-09-09 | 2,214 | 2,314 | 2,206 | 2,313 | 749,200 | 2,313 |
| 2015-09-08 | 2,161 | 2,199 | 2,123 | 2,126 | 394,300 | 2,126 |
| 2015-09-07 | 2,127 | 2,170 | 2,092 | 2,150 | 388,700 | 2,150 |
| 2015-09-04 | 2,214 | 2,214 | 2,114 | 2,138 | 396,500 | 2,138 |
| 2015-09-03 | 2,227 | 2,254 | 2,205 | 2,211 | 341,600 | 2,211 |
| 2015-09-02 | 2,191 | 2,250 | 2,170 | 2,199 | 539,500 | 2,199 |
| 2015-09-01 | 2,333 | 2,353 | 2,215 | 2,216 | 752,900 | 2,216 |
| 2015-08-31 | 2,418 | 2,418 | 2,341 | 2,363 | 539,700 | 2,363 |
| 2015-08-28 | 2,399 | 2,447 | 2,384 | 2,438 | 453,100 | 2,438 |
| 2015-08-27 | 2,369 | 2,390 | 2,313 | 2,330 | 712,400 | 2,330 |
| 2015-08-26 | 2,243 | 2,326 | 2,240 | 2,304 | 599,300 | 2,304 |
| 2015-08-25 | 2,285 | 2,371 | 2,221 | 2,236 | 1,206,400 | 2,236 |
| 2015-08-24 | 2,378 | 2,432 | 2,334 | 2,335 | 749,400 | 2,335 |
| 2015-08-21 | 2,495 | 2,537 | 2,478 | 2,478 | 762,400 | 2,478 |
| 2015-08-20 | 2,620 | 2,635 | 2,571 | 2,573 | 663,900 | 2,573 |
| 2015-08-19 | 2,644 | 2,657 | 2,612 | 2,632 | 345,800 | 2,632 |
| 2015-08-18 | 2,653 | 2,671 | 2,619 | 2,664 | 255,900 | 2,664 |
| 2015-08-17 | 2,655 | 2,671 | 2,641 | 2,650 | 289,700 | 2,650 |
| 2015-08-14 | 2,631 | 2,663 | 2,627 | 2,644 | 291,100 | 2,644 |
| 2015-08-13 | 2,638 | 2,647 | 2,605 | 2,641 | 788,400 | 2,641 |
| 2015-08-12 | 2,703 | 2,703 | 2,628 | 2,647 | 1,062,700 | 2,647 |
| 2015-08-11 | 2,748 | 2,766 | 2,717 | 2,734 | 561,200 | 2,734 |
| 2015-08-10 | 2,728 | 2,734 | 2,694 | 2,730 | 584,600 | 2,730 |
| 2015-08-07 | 2,789 | 2,794 | 2,736 | 2,747 | 648,900 | 2,747 |
| 2015-08-06 | 2,735 | 2,805 | 2,731 | 2,789 | 629,000 | 2,789 |
| 2015-08-05 | 2,740 | 2,794 | 2,725 | 2,735 | 880,900 | 2,735 |
| 2015-08-04 | 2,727 | 2,748 | 2,687 | 2,714 | 1,046,700 | 2,714 |
| 2015-08-03 | 2,673 | 2,719 | 2,673 | 2,717 | 1,106,100 | 2,717 |
| 2015-07-31 | 2,605 | 2,650 | 2,584 | 2,650 | 585,900 | 2,650 |
| 2015-07-30 | 2,596 | 2,633 | 2,569 | 2,604 | 1,281,100 | 2,604 |
| 2015-07-29 | 2,563 | 2,609 | 2,522 | 2,580 | 1,510,700 | 2,580 |
| 2015-07-28 | 2,397 | 2,591 | 2,390 | 2,585 | 2,774,900 | 2,585 |
| 2015-07-27 | 2,427 | 2,463 | 2,373 | 2,405 | 878,600 | 2,405 |
| 2015-07-24 | 2,382 | 2,383 | 2,344 | 2,378 | 845,100 | 2,378 |
| 2015-07-23 | 2,415 | 2,416 | 2,358 | 2,386 | 953,700 | 2,386 |
| 2015-07-22 | 2,461 | 2,471 | 2,430 | 2,435 | 433,700 | 2,435 |
| 2015-07-21 | 2,508 | 2,510 | 2,468 | 2,487 | 360,500 | 2,487 |
| 2015-07-17 | 2,498 | 2,499 | 2,456 | 2,474 | 418,800 | 2,474 |
| 2015-07-16 | 2,540 | 2,549 | 2,478 | 2,511 | 356,700 | 2,511 |
| 2015-07-15 | 2,499 | 2,514 | 2,471 | 2,514 | 528,100 | 2,514 |
| 2015-07-14 | 2,476 | 2,508 | 2,462 | 2,476 | 431,800 | 2,476 |
| 2015-07-13 | 2,397 | 2,444 | 2,381 | 2,426 | 613,800 | 2,426 |
| 2015-07-10 | 2,444 | 2,455 | 2,371 | 2,386 | 976,100 | 2,386 |
| 2015-07-09 | 2,363 | 2,400 | 2,288 | 2,394 | 1,065,200 | 2,394 |
| 2015-07-08 | 2,564 | 2,565 | 2,438 | 2,440 | 676,000 | 2,440 |
| 2015-07-07 | 2,551 | 2,564 | 2,523 | 2,553 | 547,100 | 2,553 |
| 2015-07-06 | 2,540 | 2,563 | 2,520 | 2,532 | 458,600 | 2,532 |
| 2015-07-03 | 2,642 | 2,645 | 2,570 | 2,593 | 733,900 | 2,593 |
| 2015-07-02 | 2,557 | 2,656 | 2,546 | 2,639 | 1,304,300 | 2,639 |
| 2015-07-01 | 2,570 | 2,577 | 2,533 | 2,537 | 372,100 | 2,537 |
| 2015-06-30 | 2,558 | 2,569 | 2,547 | 2,552 | 565,800 | 2,552 |
| 2015-06-29 | 2,550 | 2,565 | 2,528 | 2,541 | 741,000 | 2,541 |
| 2015-06-26 | 2,625 | 2,630 | 2,597 | 2,621 | 473,900 | 2,621 |
| 2015-06-25 | 2,674 | 2,680 | 2,642 | 2,644 | 700,200 | 2,644 |
| 2015-06-24 | 2,711 | 2,729 | 2,696 | 2,700 | 832,800 | 2,700 |
| 2015-06-23 | 2,684 | 2,705 | 2,665 | 2,698 | 496,800 | 2,698 |
| 2015-06-22 | 2,629 | 2,661 | 2,627 | 2,652 | 559,000 | 2,652 |
| 2015-06-19 | 2,690 | 2,698 | 2,623 | 2,628 | 1,168,300 | 2,628 |
| 2015-06-18 | 2,691 | 2,702 | 2,646 | 2,647 | 929,800 | 2,647 |
| 2015-06-17 | 2,724 | 2,732 | 2,647 | 2,667 | 1,188,300 | 2,667 |
| 2015-06-16 | 2,749 | 2,773 | 2,699 | 2,701 | 643,700 | 2,701 |
| 2015-06-15 | 2,726 | 2,752 | 2,704 | 2,749 | 577,900 | 2,749 |
| 2015-06-12 | 2,837 | 2,847 | 2,749 | 2,756 | 1,523,800 | 2,756 |
| 2015-06-11 | 2,850 | 2,863 | 2,797 | 2,809 | 952,300 | 2,809 |
| 2015-06-10 | 2,870 | 2,907 | 2,850 | 2,853 | 851,500 | 2,853 |
| 2015-06-09 | 2,907 | 2,913 | 2,869 | 2,874 | 753,700 | 2,874 |
| 2015-06-08 | 2,911 | 2,913 | 2,888 | 2,904 | 509,700 | 2,904 |
| 2015-06-05 | 2,929 | 2,935 | 2,884 | 2,905 | 642,300 | 2,905 |
| 2015-06-04 | 2,934 | 2,956 | 2,910 | 2,930 | 506,200 | 2,930 |
| 2015-06-03 | 2,899 | 2,945 | 2,890 | 2,922 | 522,800 | 2,922 |
| 2015-06-02 | 2,950 | 2,957 | 2,895 | 2,899 | 815,900 | 2,899 |
| 2015-06-01 | 2,923 | 2,964 | 2,910 | 2,948 | 727,600 | 2,948 |
| 2015-05-29 | 2,998 | 3,065 | 2,967 | 2,970 | 1,037,300 | 2,970 |
| 2015-05-28 | 2,940 | 3,000 | 2,925 | 2,981 | 944,900 | 2,981 |
| 2015-05-27 | 2,896 | 2,941 | 2,879 | 2,930 | 546,100 | 2,930 |
| 2015-05-26 | 2,900 | 2,914 | 2,875 | 2,896 | 503,000 | 2,896 |
| 2015-05-25 | 2,939 | 2,939 | 2,891 | 2,904 | 389,700 | 2,904 |
| 2015-05-22 | 2,908 | 2,917 | 2,883 | 2,917 | 607,900 | 2,917 |
| 2015-05-21 | 2,880 | 2,908 | 2,858 | 2,886 | 574,600 | 2,886 |
| 2015-05-20 | 2,838 | 2,906 | 2,833 | 2,886 | 1,171,700 | 2,886 |
| 2015-05-19 | 2,792 | 2,880 | 2,787 | 2,837 | 898,900 | 2,837 |
| 2015-05-18 | 2,758 | 2,779 | 2,751 | 2,761 | 799,200 | 2,761 |
| 2015-05-15 | 2,698 | 2,755 | 2,697 | 2,740 | 446,400 | 2,740 |
| 2015-05-14 | 2,681 | 2,715 | 2,672 | 2,686 | 383,900 | 2,686 |
| 2015-05-13 | 2,725 | 2,737 | 2,701 | 2,708 | 500,300 | 2,708 |
| 2015-05-12 | 2,681 | 2,746 | 2,673 | 2,728 | 555,700 | 2,728 |
| 2015-05-11 | 2,738 | 2,747 | 2,682 | 2,686 | 707,100 | 2,686 |
| 2015-05-08 | 2,676 | 2,714 | 2,669 | 2,700 | 565,300 | 2,700 |
| 2015-05-07 | 2,648 | 2,709 | 2,622 | 2,676 | 651,800 | 2,676 |
| 2015-05-01 | 2,690 | 2,706 | 2,654 | 2,679 | 670,600 | 2,679 |
| 2015-04-30 | 2,730 | 2,748 | 2,694 | 2,703 | 1,281,500 | 2,703 |
| 2015-04-28 | 2,721 | 2,743 | 2,685 | 2,715 | 1,835,000 | 2,715 |
| 2015-04-27 | 2,789 | 2,873 | 2,765 | 2,865 | 1,170,000 | 2,865 |
| 2015-04-24 | 2,819 | 2,829 | 2,756 | 2,764 | 668,400 | 2,764 |
| 2015-04-23 | 2,808 | 2,843 | 2,780 | 2,805 | 437,700 | 2,805 |
| 2015-04-22 | 2,794 | 2,831 | 2,787 | 2,803 | 410,800 | 2,803 |
| 2015-04-21 | 2,762 | 2,804 | 2,740 | 2,804 | 615,400 | 2,804 |
| 2015-04-20 | 2,809 | 2,812 | 2,750 | 2,751 | 590,700 | 2,751 |
| 2015-04-17 | 2,840 | 2,881 | 2,833 | 2,835 | 897,000 | 2,835 |
| 2015-04-16 | 2,782 | 2,840 | 2,768 | 2,840 | 937,900 | 2,840 |
| 2015-04-15 | 2,735 | 2,760 | 2,713 | 2,754 | 1,022,800 | 2,754 |
| 2015-04-14 | 2,743 | 2,766 | 2,726 | 2,749 | 486,800 | 2,749 |
| 2015-04-13 | 2,745 | 2,756 | 2,711 | 2,749 | 519,300 | 2,749 |
| 2015-04-10 | 2,770 | 2,777 | 2,735 | 2,751 | 348,500 | 2,751 |
| 2015-04-09 | 2,818 | 2,818 | 2,761 | 2,769 | 920,500 | 2,769 |
| 2015-04-08 | 2,782 | 2,824 | 2,763 | 2,780 | 798,100 | 2,780 |
| 2015-04-07 | 2,742 | 2,804 | 2,736 | 2,761 | 1,160,400 | 2,761 |
| 2015-04-06 | 2,696 | 2,734 | 2,690 | 2,710 | 740,800 | 2,710 |
| 2015-04-03 | 2,730 | 2,740 | 2,702 | 2,719 | 736,200 | 2,719 |
| 2015-04-02 | 2,695 | 2,744 | 2,668 | 2,728 | 832,900 | 2,728 |
| 2015-04-01 | 2,682 | 2,691 | 2,654 | 2,668 | 1,326,700 | 2,668 |
| 2015-03-31 | 2,793 | 2,827 | 2,712 | 2,717 | 1,092,500 | 2,717 |
| 2015-03-30 | 2,808 | 2,827 | 2,770 | 2,806 | 541,300 | 2,806 |
| 2015-03-27 | 2,813 | 2,831 | 2,757 | 2,786 | 781,100 | 2,786 |
| 2015-03-26 | 2,784 | 2,791 | 2,751 | 2,779 | 712,300 | 2,779 |
| 2015-03-25 | 2,807 | 2,834 | 2,738 | 2,790 | 1,489,700 | 2,790 |
| 2015-03-24 | 2,905 | 2,909 | 2,802 | 2,812 | 1,214,900 | 2,812 |
| 2015-03-23 | 2,905 | 2,928 | 2,854 | 2,909 | 875,900 | 2,909 |
| 2015-03-20 | 2,968 | 2,968 | 2,866 | 2,891 | 1,144,400 | 2,891 |
| 2015-03-19 | 3,000 | 3,010 | 2,938 | 2,982 | 956,500 | 2,982 |
| 2015-03-18 | 2,980 | 2,993 | 2,951 | 2,984 | 1,076,600 | 2,984 |
| 2015-03-17 | 3,050 | 3,095 | 3,035 | 3,035 | 492,400 | 3,035 |
| 2015-03-16 | 3,070 | 3,080 | 3,005 | 3,030 | 627,800 | 3,030 |
| 2015-03-13 | 3,150 | 3,160 | 3,045 | 3,090 | 1,199,800 | 3,090 |
| 2015-03-12 | 2,987 | 3,105 | 2,945 | 3,080 | 886,000 | 3,080 |
| 2015-03-11 | 2,917 | 2,957 | 2,900 | 2,937 | 537,700 | 2,937 |
| 2015-03-10 | 2,860 | 2,966 | 2,860 | 2,910 | 915,600 | 2,910 |
| 2015-03-09 | 2,798 | 2,835 | 2,775 | 2,819 | 615,900 | 2,819 |
| 2015-03-06 | 2,793 | 2,830 | 2,780 | 2,823 | 579,700 | 2,823 |
| 2015-03-05 | 2,805 | 2,805 | 2,763 | 2,804 | 514,000 | 2,804 |
| 2015-03-04 | 2,841 | 2,841 | 2,785 | 2,819 | 272,500 | 2,819 |
| 2015-03-03 | 2,889 | 2,892 | 2,821 | 2,842 | 465,600 | 2,842 |
| 2015-03-02 | 2,814 | 2,873 | 2,814 | 2,865 | 455,900 | 2,865 |
| 2015-02-27 | 2,870 | 2,899 | 2,819 | 2,832 | 886,700 | 2,832 |
| 2015-02-26 | 2,847 | 2,869 | 2,840 | 2,853 | 384,400 | 2,853 |
| 2015-02-25 | 2,832 | 2,845 | 2,817 | 2,841 | 544,900 | 2,841 |
| 2015-02-24 | 2,827 | 2,827 | 2,777 | 2,822 | 645,300 | 2,822 |
| 2015-02-23 | 2,879 | 2,889 | 2,812 | 2,827 | 631,700 | 2,827 |
| 2015-02-20 | 2,875 | 2,924 | 2,832 | 2,856 | 574,300 | 2,856 |
| 2015-02-19 | 2,807 | 2,872 | 2,807 | 2,870 | 475,700 | 2,870 |
| 2015-02-18 | 2,849 | 2,889 | 2,831 | 2,835 | 958,600 | 2,835 |
| 2015-02-17 | 2,797 | 2,849 | 2,790 | 2,830 | 787,400 | 2,830 |
| 2015-02-16 | 2,769 | 2,817 | 2,764 | 2,811 | 691,500 | 2,811 |
| 2015-02-13 | 2,743 | 2,794 | 2,732 | 2,777 | 673,800 | 2,777 |
| 2015-02-12 | 2,775 | 2,835 | 2,744 | 2,763 | 948,500 | 2,763 |
| 2015-02-10 | 2,830 | 2,855 | 2,693 | 2,721 | 1,124,900 | 2,721 |
| 2015-02-09 | 2,834 | 2,855 | 2,801 | 2,822 | 893,400 | 2,822 |
| 2015-02-06 | 2,743 | 2,888 | 2,741 | 2,843 | 1,683,000 | 2,843 |
| 2015-02-05 | 2,699 | 2,749 | 2,698 | 2,707 | 841,800 | 2,707 |
| 2015-02-04 | 2,697 | 2,727 | 2,665 | 2,693 | 648,800 | 2,693 |
| 2015-02-03 | 2,667 | 2,688 | 2,628 | 2,639 | 687,300 | 2,639 |
| 2015-02-02 | 2,677 | 2,690 | 2,636 | 2,660 | 595,700 | 2,660 |
| 2015-01-30 | 2,606 | 2,684 | 2,590 | 2,646 | 1,372,800 | 2,646 |
| 2015-01-29 | 2,600 | 2,608 | 2,499 | 2,591 | 2,245,800 | 2,591 |
| 2015-01-28 | 2,758 | 2,764 | 2,653 | 2,732 | 884,900 | 2,732 |
| 2015-01-27 | 2,745 | 2,790 | 2,745 | 2,786 | 584,800 | 2,786 |
| 2015-01-26 | 2,733 | 2,748 | 2,689 | 2,704 | 491,400 | 2,704 |
| 2015-01-23 | 2,679 | 2,736 | 2,669 | 2,730 | 483,100 | 2,730 |
| 2015-01-22 | 2,680 | 2,680 | 2,617 | 2,653 | 225,900 | 2,653 |
| 2015-01-21 | 2,677 | 2,683 | 2,641 | 2,675 | 373,000 | 2,675 |
| 2015-01-20 | 2,594 | 2,679 | 2,594 | 2,679 | 304,900 | 2,679 |
| 2015-01-19 | 2,601 | 2,610 | 2,544 | 2,584 | 365,400 | 2,584 |
| 2015-01-16 | 2,518 | 2,604 | 2,501 | 2,600 | 586,200 | 2,600 |
| 2015-01-15 | 2,568 | 2,603 | 2,533 | 2,577 | 525,500 | 2,577 |
| 2015-01-14 | 2,528 | 2,596 | 2,524 | 2,553 | 807,500 | 2,553 |
| 2015-01-13 | 2,513 | 2,554 | 2,495 | 2,550 | 472,900 | 2,550 |
| 2015-01-09 | 2,584 | 2,589 | 2,539 | 2,558 | 463,200 | 2,558 |
| 2015-01-08 | 2,543 | 2,582 | 2,543 | 2,559 | 334,800 | 2,559 |
| 2015-01-07 | 2,491 | 2,557 | 2,491 | 2,523 | 418,900 | 2,523 |
| 2015-01-06 | 2,565 | 2,574 | 2,527 | 2,530 | 415,100 | 2,530 |
| 2015-01-05 | 2,598 | 2,645 | 2,564 | 2,626 | 566,900 | 2,626 |
分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株
