6954 ファナック(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 | 21,285 | 21,480 | 21,055 | 21,080 | 700,800 | 4,216 |
| 2015-12-29 | 21,225 | 21,225 | 20,905 | 21,085 | 533,600 | 4,217 |
| 2015-12-28 | 21,170 | 21,255 | 21,025 | 21,200 | 426,800 | 4,240 |
| 2015-12-25 | 21,100 | 21,170 | 20,935 | 21,045 | 473,700 | 4,209 |
| 2015-12-24 | 21,565 | 21,595 | 21,010 | 21,110 | 856,200 | 4,222 |
| 2015-12-22 | 20,820 | 21,030 | 20,680 | 20,945 | 642,900 | 4,189 |
| 2015-12-21 | 20,890 | 21,140 | 20,710 | 20,945 | 1,161,700 | 4,189 |
| 2015-12-18 | 21,490 | 22,080 | 21,035 | 21,085 | 1,548,100 | 4,217 |
| 2015-12-17 | 21,900 | 21,920 | 21,380 | 21,465 | 1,708,100 | 4,293 |
| 2015-12-16 | 20,935 | 21,060 | 20,625 | 21,005 | 1,104,900 | 4,201 |
| 2015-12-15 | 20,745 | 20,910 | 20,455 | 20,455 | 1,078,100 | 4,091 |
| 2015-12-14 | 20,850 | 20,955 | 20,550 | 20,875 | 1,040,900 | 4,175 |
| 2015-12-11 | 21,100 | 21,555 | 21,065 | 21,475 | 2,055,200 | 4,295 |
| 2015-12-10 | 21,285 | 21,325 | 20,950 | 21,130 | 1,108,500 | 4,226 |
| 2015-12-09 | 21,590 | 21,900 | 21,460 | 21,680 | 1,072,400 | 4,336 |
| 2015-12-08 | 22,405 | 22,430 | 21,810 | 21,920 | 883,600 | 4,384 |
| 2015-12-07 | 22,390 | 22,460 | 22,235 | 22,275 | 611,600 | 4,455 |
| 2015-12-04 | 22,230 | 22,350 | 22,050 | 22,095 | 1,004,300 | 4,419 |
| 2015-12-03 | 22,560 | 22,790 | 22,535 | 22,555 | 1,053,600 | 4,511 |
| 2015-12-02 | 22,645 | 22,770 | 22,355 | 22,445 | 1,078,300 | 4,489 |
| 2015-12-01 | 22,050 | 22,420 | 21,985 | 22,420 | 1,228,700 | 4,484 |
| 2015-11-30 | 21,890 | 22,020 | 21,765 | 21,920 | 1,703,800 | 4,384 |
| 2015-11-27 | 22,100 | 22,130 | 21,850 | 21,890 | 635,500 | 4,378 |
| 2015-11-26 | 22,050 | 22,140 | 21,960 | 22,050 | 719,300 | 4,410 |
| 2015-11-25 | 21,860 | 21,975 | 21,665 | 21,880 | 760,500 | 4,376 |
| 2015-11-24 | 22,220 | 22,250 | 21,815 | 22,000 | 1,006,500 | 4,400 |
| 2015-11-20 | 21,810 | 22,200 | 21,810 | 22,200 | 1,043,500 | 4,440 |
| 2015-11-19 | 22,070 | 22,130 | 21,835 | 22,055 | 1,123,100 | 4,411 |
| 2015-11-18 | 22,020 | 22,210 | 21,700 | 21,755 | 1,171,700 | 4,351 |
| 2015-11-17 | 21,810 | 22,250 | 21,565 | 22,015 | 1,530,600 | 4,403 |
| 2015-11-16 | 21,190 | 21,485 | 21,145 | 21,390 | 770,400 | 4,278 |
| 2015-11-13 | 21,700 | 21,775 | 21,375 | 21,650 | 1,219,300 | 4,330 |
| 2015-11-12 | 21,755 | 21,950 | 21,510 | 21,920 | 878,700 | 4,384 |
| 2015-11-11 | 22,015 | 22,075 | 21,720 | 21,880 | 694,200 | 4,376 |
| 2015-11-10 | 21,505 | 22,035 | 21,490 | 22,010 | 924,000 | 4,402 |
| 2015-11-09 | 21,920 | 22,180 | 21,755 | 22,035 | 1,588,100 | 4,407 |
| 2015-11-06 | 21,710 | 21,900 | 21,570 | 21,670 | 1,036,300 | 4,334 |
| 2015-11-05 | 21,630 | 21,945 | 21,350 | 21,565 | 980,500 | 4,313 |
| 2015-11-04 | 21,535 | 21,865 | 21,415 | 21,545 | 1,206,300 | 4,309 |
| 2015-11-02 | 21,060 | 21,280 | 20,905 | 21,115 | 1,020,600 | 4,223 |
| 2015-10-30 | 21,535 | 21,700 | 21,060 | 21,555 | 1,656,400 | 4,311 |
| 2015-10-29 | 21,250 | 21,675 | 21,130 | 21,380 | 1,883,800 | 4,276 |
| 2015-10-28 | 20,440 | 20,965 | 20,285 | 20,865 | 1,993,800 | 4,173 |
| 2015-10-27 | 20,400 | 20,465 | 19,835 | 19,930 | 1,103,800 | 3,986 |
| 2015-10-26 | 20,465 | 20,710 | 20,355 | 20,400 | 1,163,300 | 4,080 |
| 2015-10-23 | 20,800 | 20,800 | 20,330 | 20,460 | 1,356,200 | 4,092 |
| 2015-10-22 | 19,700 | 20,300 | 19,650 | 19,900 | 926,600 | 3,980 |
| 2015-10-21 | 19,245 | 20,005 | 19,170 | 19,910 | 1,632,400 | 3,982 |
| 2015-10-20 | 19,405 | 19,410 | 19,005 | 19,195 | 837,800 | 3,839 |
| 2015-10-19 | 19,850 | 19,890 | 19,115 | 19,160 | 1,073,200 | 3,832 |
| 2015-10-16 | 19,910 | 19,990 | 19,515 | 19,725 | 1,032,100 | 3,945 |
| 2015-10-15 | 19,295 | 19,750 | 19,045 | 19,635 | 908,100 | 3,927 |
| 2015-10-14 | 19,920 | 19,995 | 19,235 | 19,395 | 1,228,200 | 3,879 |
| 2015-10-13 | 20,600 | 20,615 | 19,980 | 20,095 | 1,168,800 | 4,019 |
| 2015-10-09 | 20,250 | 20,875 | 20,240 | 20,775 | 1,872,400 | 4,155 |
| 2015-10-08 | 19,990 | 20,235 | 19,820 | 19,935 | 885,500 | 3,987 |
| 2015-10-07 | 19,825 | 20,020 | 19,575 | 19,875 | 1,060,700 | 3,975 |
| 2015-10-06 | 19,800 | 20,150 | 19,525 | 19,625 | 1,360,600 | 3,925 |
| 2015-10-05 | 19,195 | 19,310 | 18,985 | 19,190 | 711,900 | 3,838 |
| 2015-10-02 | 18,560 | 18,940 | 18,320 | 18,795 | 989,000 | 3,759 |
| 2015-10-01 | 18,600 | 19,215 | 18,480 | 19,035 | 1,247,800 | 3,807 |
| 2015-09-30 | 18,280 | 18,745 | 18,185 | 18,315 | 1,178,200 | 3,663 |
| 2015-09-29 | 18,345 | 18,420 | 17,930 | 17,965 | 1,753,800 | 3,593 |
| 2015-09-28 | 19,240 | 19,370 | 18,600 | 18,675 | 1,315,800 | 3,735 |
| 2015-09-25 | 19,240 | 19,460 | 18,710 | 19,385 | 1,807,700 | 3,877 |
| 2015-09-24 | 19,780 | 19,900 | 19,355 | 19,635 | 1,524,600 | 3,927 |
| 2015-09-18 | 20,420 | 20,570 | 20,070 | 20,200 | 962,000 | 4,040 |
| 2015-09-17 | 20,620 | 21,000 | 20,600 | 20,785 | 1,175,400 | 4,157 |
| 2015-09-16 | 19,760 | 20,290 | 19,740 | 20,110 | 1,124,200 | 4,022 |
| 2015-09-15 | 19,370 | 19,875 | 19,300 | 19,480 | 1,190,800 | 3,896 |
| 2015-09-14 | 19,715 | 19,785 | 18,930 | 19,045 | 1,338,500 | 3,809 |
| 2015-09-11 | 20,050 | 20,450 | 19,815 | 19,870 | 2,653,800 | 3,974 |
| 2015-09-10 | 19,970 | 20,490 | 19,800 | 20,440 | 1,495,800 | 4,088 |
| 2015-09-09 | 19,725 | 20,570 | 19,250 | 20,570 | 1,811,800 | 4,114 |
| 2015-09-08 | 19,725 | 19,730 | 18,950 | 18,970 | 1,129,500 | 3,794 |
| 2015-09-07 | 19,315 | 19,960 | 19,100 | 19,730 | 977,900 | 3,946 |
| 2015-09-04 | 20,255 | 20,260 | 19,235 | 19,495 | 1,334,900 | 3,899 |
| 2015-09-03 | 20,185 | 20,340 | 19,770 | 19,885 | 1,019,000 | 3,977 |
| 2015-09-02 | 19,005 | 20,210 | 19,005 | 19,635 | 1,836,600 | 3,927 |
| 2015-09-01 | 19,525 | 19,850 | 19,280 | 19,290 | 1,400,500 | 3,858 |
| 2015-08-31 | 20,250 | 20,290 | 19,515 | 19,715 | 1,469,100 | 3,943 |
| 2015-08-28 | 19,720 | 20,385 | 19,705 | 20,370 | 1,328,000 | 4,074 |
| 2015-08-27 | 20,065 | 20,080 | 19,100 | 19,320 | 1,218,100 | 3,864 |
| 2015-08-26 | 18,610 | 19,745 | 18,220 | 19,665 | 2,516,400 | 3,933 |
| 2015-08-25 | 19,005 | 19,885 | 18,575 | 18,750 | 2,229,900 | 3,750 |
| 2015-08-24 | 19,400 | 19,740 | 19,290 | 19,405 | 1,895,800 | 3,881 |
| 2015-08-21 | 19,555 | 19,970 | 19,545 | 19,745 | 1,405,300 | 3,949 |
| 2015-08-20 | 20,300 | 20,365 | 20,000 | 20,055 | 1,262,200 | 4,011 |
| 2015-08-19 | 20,960 | 21,110 | 20,330 | 20,380 | 1,332,500 | 4,076 |
| 2015-08-18 | 20,995 | 21,335 | 20,885 | 21,225 | 614,100 | 4,245 |
| 2015-08-17 | 20,905 | 21,075 | 20,735 | 20,900 | 546,200 | 4,180 |
| 2015-08-14 | 20,925 | 21,035 | 20,675 | 20,825 | 951,700 | 4,165 |
| 2015-08-13 | 20,715 | 21,195 | 20,695 | 21,140 | 1,153,800 | 4,228 |
| 2015-08-12 | 21,630 | 21,630 | 20,875 | 20,990 | 1,216,800 | 4,198 |
| 2015-08-11 | 21,800 | 21,870 | 21,350 | 21,525 | 1,012,200 | 4,305 |
| 2015-08-10 | 21,755 | 21,835 | 21,425 | 21,600 | 1,119,100 | 4,320 |
| 2015-08-07 | 21,965 | 22,080 | 21,670 | 22,005 | 1,242,000 | 4,401 |
| 2015-08-06 | 21,680 | 22,155 | 21,550 | 21,895 | 1,890,900 | 4,379 |
| 2015-08-05 | 20,510 | 21,435 | 20,485 | 21,245 | 1,811,200 | 4,249 |
| 2015-08-04 | 20,490 | 20,495 | 20,225 | 20,410 | 1,060,600 | 4,082 |
| 2015-08-03 | 20,525 | 20,720 | 20,350 | 20,490 | 956,100 | 4,098 |
| 2015-07-31 | 20,500 | 20,685 | 20,105 | 20,680 | 1,600,900 | 4,136 |
| 2015-07-30 | 20,980 | 20,980 | 20,600 | 20,745 | 2,095,700 | 4,149 |
| 2015-07-29 | 20,855 | 20,860 | 19,985 | 20,700 | 4,398,200 | 4,140 |
| 2015-07-28 | 23,160 | 23,395 | 22,980 | 23,170 | 1,042,300 | 4,634 |
| 2015-07-27 | 23,140 | 23,570 | 23,120 | 23,360 | 975,400 | 4,672 |
| 2015-07-24 | 23,415 | 23,575 | 23,210 | 23,300 | 822,100 | 4,660 |
| 2015-07-23 | 24,080 | 24,165 | 23,650 | 23,720 | 708,100 | 4,744 |
| 2015-07-22 | 23,820 | 23,940 | 23,760 | 23,845 | 792,600 | 4,769 |
| 2015-07-21 | 24,050 | 24,380 | 23,950 | 24,305 | 799,200 | 4,861 |
| 2015-07-17 | 24,090 | 24,250 | 24,030 | 24,070 | 650,300 | 4,814 |
| 2015-07-16 | 24,450 | 24,455 | 24,025 | 24,215 | 799,900 | 4,843 |
| 2015-07-15 | 24,470 | 24,540 | 24,210 | 24,280 | 813,100 | 4,856 |
| 2015-07-14 | 24,430 | 24,480 | 24,190 | 24,275 | 972,400 | 4,855 |
| 2015-07-13 | 24,265 | 24,280 | 23,820 | 23,995 | 938,200 | 4,799 |
| 2015-07-10 | 23,955 | 24,175 | 23,625 | 23,765 | 1,450,100 | 4,753 |
| 2015-07-09 | 23,130 | 24,085 | 23,005 | 24,085 | 2,018,600 | 4,817 |
| 2015-07-08 | 25,000 | 25,070 | 23,920 | 23,930 | 1,734,100 | 4,786 |
| 2015-07-07 | 25,290 | 25,300 | 25,020 | 25,065 | 714,800 | 5,013 |
| 2015-07-06 | 25,000 | 25,125 | 24,715 | 24,965 | 1,107,800 | 4,993 |
| 2015-07-03 | 25,295 | 25,620 | 25,260 | 25,545 | 727,300 | 5,109 |
| 2015-07-02 | 25,335 | 25,475 | 25,120 | 25,200 | 729,000 | 5,040 |
| 2015-07-01 | 25,250 | 25,310 | 25,005 | 25,245 | 594,300 | 5,049 |
| 2015-06-30 | 24,915 | 25,190 | 24,610 | 25,080 | 1,259,600 | 5,016 |
| 2015-06-29 | 24,980 | 25,390 | 24,970 | 25,005 | 1,019,000 | 5,001 |
| 2015-06-26 | 25,885 | 25,885 | 25,695 | 25,700 | 890,500 | 5,140 |
| 2015-06-25 | 25,865 | 25,905 | 25,605 | 25,645 | 1,235,100 | 5,129 |
| 2015-06-24 | 26,430 | 26,505 | 26,220 | 26,365 | 853,900 | 5,273 |
| 2015-06-23 | 26,285 | 26,425 | 26,060 | 26,425 | 1,000,100 | 5,285 |
| 2015-06-22 | 26,140 | 26,460 | 25,900 | 26,225 | 1,040,800 | 5,245 |
| 2015-06-19 | 25,430 | 26,240 | 25,345 | 26,200 | 2,991,400 | 5,240 |
| 2015-06-18 | 25,595 | 25,675 | 25,370 | 25,380 | 919,000 | 5,076 |
| 2015-06-17 | 25,850 | 25,930 | 25,470 | 25,810 | 905,200 | 5,162 |
| 2015-06-16 | 25,950 | 26,010 | 25,700 | 25,740 | 870,300 | 5,148 |
| 2015-06-15 | 25,970 | 26,230 | 25,870 | 26,215 | 798,300 | 5,243 |
| 2015-06-12 | 26,090 | 26,540 | 25,810 | 26,330 | 2,029,200 | 5,266 |
| 2015-06-11 | 26,200 | 26,200 | 25,705 | 26,110 | 1,678,900 | 5,222 |
| 2015-06-10 | 26,515 | 26,725 | 26,285 | 26,400 | 905,100 | 5,280 |
| 2015-06-09 | 26,565 | 26,800 | 26,465 | 26,515 | 972,700 | 5,303 |
| 2015-06-08 | 27,460 | 27,525 | 26,835 | 26,915 | 1,089,700 | 5,383 |
| 2015-06-05 | 27,450 | 27,615 | 27,340 | 27,515 | 770,200 | 5,503 |
| 2015-06-04 | 27,500 | 27,685 | 27,465 | 27,555 | 875,900 | 5,511 |
| 2015-06-03 | 27,260 | 27,500 | 27,220 | 27,415 | 958,700 | 5,483 |
| 2015-06-02 | 27,700 | 27,770 | 27,520 | 27,700 | 1,023,400 | 5,540 |
| 2015-06-01 | 28,005 | 28,200 | 27,485 | 27,650 | 1,462,200 | 5,530 |
| 2015-05-29 | 27,100 | 27,570 | 26,705 | 27,540 | 2,241,900 | 5,508 |
| 2015-05-28 | 26,900 | 27,130 | 26,675 | 27,020 | 1,429,600 | 5,404 |
| 2015-05-27 | 26,190 | 26,775 | 26,130 | 26,690 | 1,177,200 | 5,338 |
| 2015-05-26 | 26,145 | 26,195 | 25,965 | 26,105 | 776,700 | 5,221 |
| 2015-05-25 | 26,020 | 26,080 | 25,890 | 26,040 | 649,700 | 5,208 |
| 2015-05-22 | 26,000 | 26,040 | 25,810 | 25,935 | 745,500 | 5,187 |
| 2015-05-21 | 25,940 | 26,340 | 25,835 | 26,055 | 987,900 | 5,211 |
| 2015-05-20 | 25,890 | 25,950 | 25,630 | 25,805 | 1,086,000 | 5,161 |
| 2015-05-19 | 25,710 | 25,850 | 25,570 | 25,665 | 1,198,300 | 5,133 |
| 2015-05-18 | 25,625 | 25,700 | 25,160 | 25,450 | 1,614,600 | 5,090 |
| 2015-05-15 | 26,145 | 26,220 | 25,785 | 25,970 | 821,700 | 5,194 |
| 2015-05-14 | 26,215 | 26,215 | 25,750 | 25,885 | 987,700 | 5,177 |
| 2015-05-13 | 25,855 | 26,300 | 25,670 | 26,245 | 1,116,200 | 5,249 |
| 2015-05-12 | 25,500 | 25,815 | 25,440 | 25,800 | 935,800 | 5,160 |
| 2015-05-11 | 25,550 | 25,595 | 25,290 | 25,475 | 942,300 | 5,095 |
| 2015-05-08 | 25,205 | 25,490 | 24,990 | 25,050 | 2,304,300 | 5,010 |
| 2015-05-07 | 26,060 | 26,180 | 25,610 | 25,625 | 1,803,300 | 5,125 |
| 2015-05-01 | 26,525 | 26,830 | 26,440 | 26,560 | 1,091,500 | 5,312 |
| 2015-04-30 | 27,000 | 27,100 | 26,340 | 26,525 | 2,194,200 | 5,305 |
| 2015-04-28 | 28,500 | 28,575 | 27,605 | 27,685 | 3,465,300 | 5,537 |
| 2015-04-27 | 26,740 | 27,045 | 26,380 | 26,800 | 1,022,700 | 5,360 |
| 2015-04-24 | 26,750 | 26,875 | 26,500 | 26,500 | 639,600 | 5,300 |
| 2015-04-23 | 26,950 | 26,950 | 26,620 | 26,695 | 757,900 | 5,339 |
| 2015-04-22 | 26,650 | 26,890 | 26,515 | 26,685 | 916,800 | 5,337 |
| 2015-04-21 | 25,710 | 26,325 | 25,600 | 26,305 | 928,500 | 5,261 |
| 2015-04-20 | 25,735 | 26,200 | 25,565 | 25,625 | 1,184,500 | 5,125 |
| 2015-04-17 | 26,050 | 26,245 | 25,715 | 25,740 | 1,014,900 | 5,148 |
| 2015-04-16 | 26,580 | 26,580 | 26,110 | 26,250 | 939,300 | 5,250 |
| 2015-04-15 | 26,420 | 26,750 | 26,285 | 26,610 | 942,800 | 5,322 |
| 2015-04-14 | 26,470 | 26,865 | 26,450 | 26,530 | 875,100 | 5,306 |
| 2015-04-13 | 27,450 | 27,450 | 26,960 | 26,970 | 901,400 | 5,394 |
| 2015-04-10 | 27,400 | 27,425 | 27,060 | 27,235 | 1,548,700 | 5,447 |
| 2015-04-09 | 27,240 | 27,450 | 27,020 | 27,425 | 844,200 | 5,485 |
| 2015-04-08 | 27,320 | 27,480 | 26,960 | 27,115 | 1,076,100 | 5,423 |
| 2015-04-07 | 27,270 | 27,380 | 26,815 | 27,225 | 1,454,300 | 5,445 |
| 2015-04-06 | 26,455 | 26,645 | 26,300 | 26,430 | 522,500 | 5,286 |
| 2015-04-03 | 26,870 | 26,975 | 26,535 | 26,665 | 727,300 | 5,333 |
| 2015-04-02 | 26,580 | 26,980 | 26,485 | 26,675 | 1,185,300 | 5,335 |
| 2015-04-01 | 26,105 | 26,450 | 25,950 | 26,200 | 1,206,500 | 5,240 |
| 2015-03-31 | 27,050 | 27,105 | 26,250 | 26,250 | 1,347,600 | 5,250 |
| 2015-03-30 | 25,825 | 26,620 | 25,615 | 26,475 | 1,135,100 | 5,295 |
| 2015-03-27 | 25,945 | 26,725 | 25,715 | 26,180 | 1,506,600 | 5,236 |
| 2015-03-26 | 26,820 | 26,850 | 26,370 | 26,540 | 1,320,900 | 5,308 |
| 2015-03-25 | 27,050 | 27,085 | 26,600 | 26,960 | 1,232,900 | 5,392 |
| 2015-03-24 | 27,000 | 27,430 | 27,000 | 27,155 | 925,000 | 5,431 |
| 2015-03-23 | 27,060 | 27,490 | 26,960 | 27,185 | 1,229,200 | 5,437 |
| 2015-03-20 | 27,535 | 27,800 | 27,235 | 27,340 | 1,473,700 | 5,468 |
| 2015-03-19 | 27,620 | 28,035 | 27,175 | 27,795 | 1,895,100 | 5,559 |
| 2015-03-18 | 27,160 | 27,550 | 26,900 | 27,430 | 1,716,300 | 5,486 |
| 2015-03-17 | 27,300 | 27,430 | 27,130 | 27,270 | 1,496,200 | 5,454 |
| 2015-03-16 | 26,770 | 27,480 | 26,615 | 26,705 | 2,561,900 | 5,341 |
| 2015-03-13 | 25,570 | 27,250 | 25,415 | 26,870 | 5,582,200 | 5,374 |
| 2015-03-12 | 23,330 | 23,890 | 23,140 | 23,735 | 1,322,400 | 4,747 |
| 2015-03-11 | 22,950 | 23,310 | 22,815 | 23,195 | 1,011,500 | 4,639 |
| 2015-03-10 | 23,055 | 23,145 | 22,615 | 22,730 | 875,700 | 4,546 |
| 2015-03-09 | 23,100 | 23,120 | 22,815 | 22,965 | 832,800 | 4,593 |
| 2015-03-06 | 23,240 | 23,385 | 23,025 | 23,175 | 727,400 | 4,635 |
| 2015-03-05 | 22,905 | 23,325 | 22,750 | 23,130 | 812,000 | 4,626 |
| 2015-03-04 | 22,890 | 23,040 | 22,635 | 22,955 | 668,000 | 4,591 |
| 2015-03-03 | 23,000 | 23,120 | 22,840 | 22,890 | 831,100 | 4,578 |
| 2015-03-02 | 23,000 | 23,190 | 22,660 | 22,860 | 804,900 | 4,572 |
| 2015-02-27 | 23,065 | 23,195 | 22,820 | 22,945 | 1,142,600 | 4,589 |
| 2015-02-26 | 23,045 | 23,065 | 22,610 | 22,930 | 981,300 | 4,586 |
| 2015-02-25 | 23,065 | 23,100 | 22,790 | 22,905 | 690,200 | 4,581 |
| 2015-02-24 | 22,505 | 23,010 | 22,315 | 22,945 | 1,155,300 | 4,589 |
| 2015-02-23 | 23,320 | 23,490 | 22,490 | 22,630 | 1,833,200 | 4,526 |
| 2015-02-20 | 23,100 | 23,390 | 23,090 | 23,285 | 858,500 | 4,657 |
| 2015-02-19 | 22,985 | 23,230 | 22,930 | 23,010 | 971,100 | 4,602 |
| 2015-02-18 | 22,990 | 23,050 | 22,715 | 22,950 | 1,279,400 | 4,590 |
| 2015-02-17 | 22,400 | 22,750 | 22,220 | 22,605 | 904,600 | 4,521 |
| 2015-02-16 | 22,110 | 22,640 | 21,905 | 22,390 | 1,526,100 | 4,478 |
| 2015-02-13 | 21,820 | 22,045 | 21,570 | 21,650 | 1,716,200 | 4,330 |
| 2015-02-12 | 21,470 | 22,245 | 21,080 | 22,045 | 3,022,400 | 4,409 |
| 2015-02-10 | 20,025 | 20,785 | 19,935 | 20,755 | 1,711,000 | 4,151 |
| 2015-02-09 | 20,150 | 20,150 | 19,910 | 20,035 | 832,100 | 4,007 |
| 2015-02-06 | 20,115 | 20,130 | 19,935 | 20,020 | 728,600 | 4,004 |
| 2015-02-05 | 20,115 | 20,165 | 19,720 | 19,780 | 1,101,400 | 3,956 |
| 2015-02-04 | 20,135 | 20,415 | 20,065 | 20,295 | 1,143,100 | 4,059 |
| 2015-02-03 | 20,170 | 20,195 | 19,660 | 19,700 | 908,800 | 3,940 |
| 2015-02-02 | 19,730 | 19,995 | 19,715 | 19,920 | 968,000 | 3,984 |
| 2015-01-30 | 20,510 | 20,530 | 19,865 | 19,890 | 1,735,100 | 3,978 |
| 2015-01-29 | 21,000 | 21,000 | 20,035 | 20,130 | 1,851,400 | 4,026 |
| 2015-01-28 | 20,800 | 20,930 | 20,690 | 20,835 | 1,001,200 | 4,167 |
| 2015-01-27 | 20,850 | 21,010 | 20,615 | 20,940 | 1,366,300 | 4,188 |
| 2015-01-26 | 20,395 | 20,685 | 20,350 | 20,665 | 1,069,400 | 4,133 |
| 2015-01-23 | 20,400 | 20,760 | 20,400 | 20,730 | 1,790,200 | 4,146 |
| 2015-01-22 | 20,150 | 20,285 | 19,955 | 20,130 | 1,434,600 | 4,026 |
| 2015-01-21 | 19,895 | 20,115 | 19,815 | 20,085 | 1,635,900 | 4,017 |
| 2015-01-20 | 19,450 | 19,925 | 19,430 | 19,910 | 1,585,000 | 3,982 |
| 2015-01-19 | 19,200 | 19,410 | 19,095 | 19,200 | 1,090,400 | 3,840 |
| 2015-01-16 | 18,780 | 19,040 | 18,705 | 19,035 | 1,594,600 | 3,807 |
| 2015-01-15 | 18,925 | 19,145 | 18,870 | 19,085 | 825,500 | 3,817 |
| 2015-01-14 | 19,125 | 19,275 | 18,850 | 18,895 | 1,029,100 | 3,779 |
| 2015-01-13 | 18,875 | 19,250 | 18,825 | 19,225 | 1,171,600 | 3,845 |
| 2015-01-09 | 19,410 | 19,525 | 19,320 | 19,375 | 1,362,200 | 3,875 |
| 2015-01-08 | 19,115 | 19,370 | 19,060 | 19,260 | 1,121,300 | 3,852 |
| 2015-01-07 | 19,050 | 19,105 | 18,900 | 19,020 | 1,394,200 | 3,804 |
| 2015-01-06 | 19,330 | 19,390 | 19,140 | 19,175 | 1,476,100 | 3,835 |
| 2015-01-05 | 19,750 | 19,970 | 19,665 | 19,730 | 936,300 | 3,946 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
