6957 (株)芝浦電子 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 | 1,698 | 1,715 | 1,694 | 1,702 | 5,700 | 1,702 |
| 2015-12-29 | 1,644 | 1,697 | 1,644 | 1,697 | 6,000 | 1,697 |
| 2015-12-28 | 1,637 | 1,682 | 1,632 | 1,681 | 10,100 | 1,681 |
| 2015-12-25 | 1,631 | 1,669 | 1,568 | 1,644 | 22,500 | 1,644 |
| 2015-12-24 | 1,710 | 1,710 | 1,652 | 1,671 | 11,300 | 1,671 |
| 2015-12-22 | 1,710 | 1,719 | 1,695 | 1,709 | 7,000 | 1,709 |
| 2015-12-21 | 1,705 | 1,711 | 1,701 | 1,710 | 6,700 | 1,710 |
| 2015-12-18 | 1,721 | 1,739 | 1,720 | 1,720 | 5,400 | 1,720 |
| 2015-12-17 | 1,715 | 1,734 | 1,715 | 1,721 | 7,400 | 1,721 |
| 2015-12-16 | 1,716 | 1,723 | 1,712 | 1,714 | 5,900 | 1,714 |
| 2015-12-15 | 1,710 | 1,711 | 1,706 | 1,707 | 2,800 | 1,707 |
| 2015-12-14 | 1,720 | 1,749 | 1,710 | 1,712 | 4,600 | 1,712 |
| 2015-12-11 | 1,720 | 1,736 | 1,720 | 1,730 | 4,000 | 1,730 |
| 2015-12-10 | 1,729 | 1,736 | 1,726 | 1,726 | 1,700 | 1,726 |
| 2015-12-09 | 1,722 | 1,733 | 1,716 | 1,730 | 3,200 | 1,730 |
| 2015-12-08 | 1,736 | 1,750 | 1,736 | 1,737 | 2,700 | 1,737 |
| 2015-12-07 | 1,750 | 1,765 | 1,734 | 1,759 | 4,500 | 1,759 |
| 2015-12-04 | 1,746 | 1,750 | 1,727 | 1,750 | 5,000 | 1,750 |
| 2015-12-03 | 1,731 | 1,750 | 1,725 | 1,728 | 4,000 | 1,728 |
| 2015-12-02 | 1,771 | 1,771 | 1,732 | 1,732 | 7,100 | 1,732 |
| 2015-12-01 | 1,734 | 1,799 | 1,729 | 1,731 | 35,800 | 1,731 |
| 2015-11-30 | 1,755 | 1,800 | 1,740 | 1,740 | 24,500 | 1,740 |
| 2015-11-27 | 1,786 | 1,799 | 1,771 | 1,771 | 10,000 | 1,771 |
| 2015-11-26 | 1,783 | 1,787 | 1,780 | 1,784 | 4,800 | 1,784 |
| 2015-11-25 | 1,782 | 1,800 | 1,782 | 1,783 | 9,500 | 1,783 |
| 2015-11-24 | 1,780 | 1,780 | 1,750 | 1,779 | 13,100 | 1,779 |
| 2015-11-20 | 1,785 | 1,785 | 1,762 | 1,764 | 3,100 | 1,764 |
| 2015-11-19 | 1,724 | 1,758 | 1,724 | 1,758 | 8,500 | 1,758 |
| 2015-11-18 | 1,735 | 1,737 | 1,733 | 1,733 | 3,000 | 1,733 |
| 2015-11-17 | 1,717 | 1,730 | 1,711 | 1,729 | 3,600 | 1,729 |
| 2015-11-16 | 1,707 | 1,713 | 1,703 | 1,707 | 3,700 | 1,707 |
| 2015-11-13 | 1,708 | 1,719 | 1,698 | 1,707 | 2,700 | 1,707 |
| 2015-11-12 | 1,713 | 1,714 | 1,705 | 1,708 | 6,200 | 1,708 |
| 2015-11-11 | 1,675 | 1,731 | 1,675 | 1,731 | 9,700 | 1,731 |
| 2015-11-10 | 1,702 | 1,716 | 1,702 | 1,714 | 4,800 | 1,714 |
| 2015-11-09 | 1,724 | 1,740 | 1,708 | 1,718 | 12,100 | 1,718 |
| 2015-11-06 | 1,723 | 1,743 | 1,715 | 1,723 | 31,500 | 1,723 |
| 2015-11-05 | 1,745 | 1,757 | 1,721 | 1,723 | 9,900 | 1,723 |
| 2015-11-04 | 1,737 | 1,742 | 1,728 | 1,739 | 3,500 | 1,739 |
| 2015-11-02 | 1,749 | 1,757 | 1,729 | 1,742 | 3,500 | 1,742 |
| 2015-10-30 | 1,740 | 1,740 | 1,709 | 1,735 | 7,000 | 1,735 |
| 2015-10-29 | 1,744 | 1,750 | 1,725 | 1,740 | 16,300 | 1,740 |
| 2015-10-28 | 1,786 | 1,786 | 1,752 | 1,754 | 13,100 | 1,754 |
| 2015-10-27 | 1,786 | 1,798 | 1,777 | 1,786 | 6,700 | 1,786 |
| 2015-10-26 | 1,780 | 1,788 | 1,770 | 1,777 | 10,600 | 1,777 |
| 2015-10-23 | 1,799 | 1,799 | 1,774 | 1,775 | 13,800 | 1,775 |
| 2015-10-22 | 1,776 | 1,799 | 1,776 | 1,783 | 3,400 | 1,783 |
| 2015-10-21 | 1,782 | 1,800 | 1,780 | 1,798 | 8,600 | 1,798 |
| 2015-10-20 | 1,804 | 1,835 | 1,781 | 1,794 | 5,600 | 1,794 |
| 2015-10-19 | 1,819 | 1,819 | 1,795 | 1,804 | 2,600 | 1,804 |
| 2015-10-16 | 1,840 | 1,840 | 1,806 | 1,819 | 8,100 | 1,819 |
| 2015-10-15 | 1,811 | 1,857 | 1,811 | 1,840 | 15,100 | 1,840 |
| 2015-10-14 | 1,810 | 1,883 | 1,788 | 1,850 | 18,600 | 1,850 |
| 2015-10-13 | 1,805 | 1,824 | 1,755 | 1,819 | 13,900 | 1,819 |
| 2015-10-09 | 1,800 | 1,817 | 1,796 | 1,803 | 3,400 | 1,803 |
| 2015-10-08 | 1,837 | 1,837 | 1,794 | 1,795 | 11,700 | 1,795 |
| 2015-10-07 | 1,799 | 1,827 | 1,785 | 1,806 | 10,400 | 1,806 |
| 2015-10-06 | 1,790 | 1,826 | 1,785 | 1,799 | 11,500 | 1,799 |
| 2015-10-05 | 1,796 | 1,823 | 1,789 | 1,794 | 10,200 | 1,794 |
| 2015-10-02 | 1,823 | 1,832 | 1,783 | 1,796 | 6,700 | 1,796 |
| 2015-10-01 | 1,822 | 1,832 | 1,793 | 1,793 | 5,700 | 1,793 |
| 2015-09-30 | 1,839 | 1,848 | 1,786 | 1,822 | 6,100 | 1,822 |
| 2015-09-29 | 1,824 | 1,850 | 1,816 | 1,828 | 13,200 | 1,828 |
| 2015-09-28 | 1,850 | 1,859 | 1,821 | 1,824 | 7,000 | 1,824 |
| 2015-09-25 | 1,792 | 1,820 | 1,780 | 1,819 | 2,800 | 1,819 |
| 2015-09-24 | 1,859 | 1,859 | 1,792 | 1,792 | 3,100 | 1,792 |
| 2015-09-18 | 1,855 | 1,868 | 1,833 | 1,864 | 3,000 | 1,864 |
| 2015-09-17 | 1,830 | 1,856 | 1,813 | 1,855 | 9,900 | 1,855 |
| 2015-09-16 | 1,830 | 1,841 | 1,795 | 1,841 | 8,400 | 1,841 |
| 2015-09-15 | 1,843 | 1,875 | 1,830 | 1,830 | 7,100 | 1,830 |
| 2015-09-14 | 1,825 | 1,902 | 1,825 | 1,862 | 10,900 | 1,862 |
| 2015-09-11 | 1,792 | 1,825 | 1,792 | 1,825 | 4,900 | 1,825 |
| 2015-09-10 | 1,788 | 1,807 | 1,753 | 1,793 | 10,200 | 1,793 |
| 2015-09-09 | 1,770 | 1,790 | 1,750 | 1,769 | 7,700 | 1,769 |
| 2015-09-08 | 1,722 | 1,797 | 1,722 | 1,749 | 18,100 | 1,749 |
| 2015-09-07 | 1,679 | 1,722 | 1,621 | 1,722 | 13,700 | 1,722 |
| 2015-09-04 | 1,680 | 1,706 | 1,650 | 1,690 | 16,100 | 1,690 |
| 2015-09-03 | 1,670 | 1,717 | 1,670 | 1,692 | 5,500 | 1,692 |
| 2015-09-02 | 1,670 | 1,700 | 1,633 | 1,667 | 14,500 | 1,667 |
| 2015-09-01 | 1,741 | 1,769 | 1,713 | 1,713 | 16,700 | 1,713 |
| 2015-08-31 | 1,728 | 1,770 | 1,725 | 1,765 | 23,400 | 1,765 |
| 2015-08-28 | 1,763 | 1,776 | 1,687 | 1,749 | 15,300 | 1,749 |
| 2015-08-27 | 1,740 | 1,771 | 1,736 | 1,759 | 11,200 | 1,759 |
| 2015-08-26 | 1,680 | 1,739 | 1,623 | 1,728 | 41,200 | 1,728 |
| 2015-08-25 | 1,446 | 1,677 | 1,446 | 1,560 | 41,800 | 1,560 |
| 2015-08-24 | 1,730 | 1,730 | 1,651 | 1,668 | 36,000 | 1,668 |
| 2015-08-21 | 1,798 | 1,816 | 1,796 | 1,799 | 24,400 | 1,799 |
| 2015-08-20 | 1,829 | 1,834 | 1,820 | 1,825 | 11,500 | 1,825 |
| 2015-08-19 | 1,838 | 1,849 | 1,821 | 1,827 | 13,700 | 1,827 |
| 2015-08-18 | 1,845 | 1,856 | 1,824 | 1,828 | 7,500 | 1,828 |
| 2015-08-17 | 1,820 | 1,850 | 1,815 | 1,850 | 13,700 | 1,850 |
| 2015-08-14 | 1,838 | 1,841 | 1,812 | 1,820 | 16,000 | 1,820 |
| 2015-08-13 | 1,812 | 1,845 | 1,810 | 1,823 | 28,600 | 1,823 |
| 2015-08-12 | 1,844 | 1,857 | 1,800 | 1,812 | 36,000 | 1,812 |
| 2015-08-11 | 1,823 | 1,866 | 1,821 | 1,860 | 21,500 | 1,860 |
| 2015-08-10 | 1,841 | 1,847 | 1,800 | 1,830 | 79,200 | 1,830 |
| 2015-08-07 | 1,940 | 1,950 | 1,929 | 1,936 | 19,800 | 1,936 |
| 2015-08-06 | 1,950 | 1,960 | 1,938 | 1,945 | 20,800 | 1,945 |
| 2015-08-05 | 1,955 | 1,966 | 1,945 | 1,960 | 10,200 | 1,960 |
| 2015-08-04 | 1,945 | 1,951 | 1,931 | 1,933 | 16,000 | 1,933 |
| 2015-08-03 | 1,965 | 1,977 | 1,945 | 1,945 | 29,000 | 1,945 |
| 2015-07-31 | 2,007 | 2,010 | 1,948 | 1,949 | 53,900 | 1,949 |
| 2015-07-30 | 2,012 | 2,023 | 2,009 | 2,010 | 6,100 | 2,010 |
| 2015-07-29 | 2,020 | 2,024 | 2,007 | 2,008 | 14,300 | 2,008 |
| 2015-07-28 | 2,019 | 2,045 | 2,007 | 2,036 | 9,800 | 2,036 |
| 2015-07-27 | 2,048 | 2,048 | 2,011 | 2,017 | 18,700 | 2,017 |
| 2015-07-24 | 2,010 | 2,029 | 2,010 | 2,029 | 6,500 | 2,029 |
| 2015-07-23 | 2,020 | 2,027 | 2,010 | 2,010 | 12,500 | 2,010 |
| 2015-07-22 | 2,036 | 2,036 | 2,005 | 2,015 | 22,300 | 2,015 |
| 2015-07-21 | 2,025 | 2,032 | 2,025 | 2,032 | 1,700 | 2,032 |
| 2015-07-17 | 2,014 | 2,036 | 2,012 | 2,014 | 15,800 | 2,014 |
| 2015-07-16 | 2,065 | 2,065 | 2,040 | 2,040 | 1,800 | 2,040 |
| 2015-07-15 | 2,042 | 2,060 | 2,030 | 2,060 | 9,500 | 2,060 |
| 2015-07-14 | 1,995 | 2,040 | 1,993 | 2,030 | 25,800 | 2,030 |
| 2015-07-13 | 1,978 | 2,007 | 1,978 | 1,993 | 12,500 | 1,993 |
| 2015-07-10 | 2,010 | 2,010 | 1,978 | 1,978 | 15,600 | 1,978 |
| 2015-07-09 | 1,943 | 1,989 | 1,929 | 1,983 | 28,400 | 1,983 |
| 2015-07-08 | 2,017 | 2,017 | 1,975 | 1,983 | 29,700 | 1,983 |
| 2015-07-07 | 2,005 | 2,025 | 1,999 | 2,006 | 35,200 | 2,006 |
| 2015-07-06 | 2,037 | 2,037 | 2,000 | 2,000 | 30,300 | 2,000 |
| 2015-07-03 | 2,050 | 2,050 | 2,026 | 2,028 | 28,800 | 2,028 |
| 2015-07-02 | 2,040 | 2,067 | 2,038 | 2,041 | 23,600 | 2,041 |
| 2015-07-01 | 2,091 | 2,100 | 2,034 | 2,035 | 23,200 | 2,035 |
| 2015-06-30 | 2,030 | 2,059 | 2,026 | 2,041 | 11,000 | 2,041 |
| 2015-06-29 | 2,025 | 2,060 | 2,025 | 2,040 | 20,400 | 2,040 |
| 2015-06-26 | 2,052 | 2,093 | 2,052 | 2,075 | 25,800 | 2,075 |
| 2015-06-25 | 2,110 | 2,115 | 2,100 | 2,101 | 20,100 | 2,101 |
| 2015-06-24 | 2,134 | 2,156 | 2,122 | 2,122 | 11,900 | 2,122 |
| 2015-06-23 | 2,145 | 2,164 | 2,129 | 2,134 | 9,500 | 2,134 |
| 2015-06-22 | 2,164 | 2,198 | 2,148 | 2,151 | 9,900 | 2,151 |
| 2015-06-19 | 2,125 | 2,175 | 2,125 | 2,161 | 13,300 | 2,161 |
| 2015-06-18 | 2,137 | 2,198 | 2,121 | 2,159 | 10,100 | 2,159 |
| 2015-06-17 | 2,158 | 2,159 | 2,115 | 2,150 | 5,600 | 2,150 |
| 2015-06-16 | 2,202 | 2,223 | 2,132 | 2,158 | 14,800 | 2,158 |
| 2015-06-15 | 2,218 | 2,230 | 2,211 | 2,221 | 5,100 | 2,221 |
| 2015-06-12 | 2,207 | 2,225 | 2,207 | 2,215 | 7,600 | 2,215 |
| 2015-06-11 | 2,222 | 2,222 | 2,206 | 2,206 | 4,000 | 2,206 |
| 2015-06-10 | 2,241 | 2,246 | 2,225 | 2,228 | 13,100 | 2,228 |
| 2015-06-09 | 2,220 | 2,248 | 2,210 | 2,219 | 19,000 | 2,219 |
| 2015-06-08 | 2,250 | 2,257 | 2,230 | 2,240 | 14,900 | 2,240 |
| 2015-06-05 | 2,255 | 2,258 | 2,238 | 2,250 | 26,900 | 2,250 |
| 2015-06-04 | 2,223 | 2,251 | 2,223 | 2,232 | 18,500 | 2,232 |
| 2015-06-03 | 2,200 | 2,231 | 2,200 | 2,223 | 12,900 | 2,223 |
| 2015-06-02 | 2,200 | 2,235 | 2,190 | 2,227 | 41,000 | 2,227 |
| 2015-06-01 | 2,250 | 2,250 | 2,218 | 2,222 | 25,500 | 2,222 |
| 2015-05-29 | 2,250 | 2,270 | 2,182 | 2,260 | 64,000 | 2,260 |
| 2015-05-28 | 2,150 | 2,270 | 2,120 | 2,270 | 129,300 | 2,270 |
| 2015-05-27 | 2,058 | 2,066 | 2,055 | 2,057 | 12,100 | 2,057 |
| 2015-05-26 | 2,030 | 2,060 | 2,030 | 2,057 | 23,100 | 2,057 |
| 2015-05-25 | 2,028 | 2,035 | 2,022 | 2,031 | 37,900 | 2,031 |
| 2015-05-22 | 2,030 | 2,035 | 2,020 | 2,020 | 194,200 | 2,020 |
| 2015-05-21 | 2,020 | 2,044 | 2,020 | 2,021 | 48,800 | 2,021 |
| 2015-05-20 | 2,030 | 2,031 | 2,020 | 2,024 | 24,200 | 2,024 |
| 2015-05-19 | 2,020 | 2,027 | 2,020 | 2,023 | 16,900 | 2,023 |
| 2015-05-18 | 2,012 | 2,037 | 2,010 | 2,023 | 39,100 | 2,023 |
| 2015-05-15 | 2,000 | 2,039 | 1,997 | 2,025 | 75,500 | 2,025 |
| 2015-05-14 | 2,084 | 2,122 | 2,084 | 2,087 | 19,100 | 2,087 |
| 2015-05-13 | 2,044 | 2,099 | 2,044 | 2,099 | 19,500 | 2,099 |
| 2015-05-12 | 2,070 | 2,085 | 2,038 | 2,068 | 14,800 | 2,068 |
| 2015-05-11 | 2,078 | 2,078 | 2,070 | 2,075 | 6,600 | 2,075 |
| 2015-05-08 | 2,050 | 2,067 | 2,050 | 2,064 | 7,000 | 2,064 |
| 2015-05-07 | 2,061 | 2,065 | 2,040 | 2,065 | 7,600 | 2,065 |
| 2015-05-01 | 2,056 | 2,061 | 2,043 | 2,055 | 7,600 | 2,055 |
| 2015-04-30 | 2,075 | 2,075 | 2,040 | 2,060 | 11,300 | 2,060 |
| 2015-04-28 | 2,070 | 2,070 | 2,060 | 2,068 | 10,500 | 2,068 |
| 2015-04-27 | 2,070 | 2,075 | 2,063 | 2,074 | 8,500 | 2,074 |
| 2015-04-24 | 2,070 | 2,071 | 2,059 | 2,070 | 8,700 | 2,070 |
| 2015-04-23 | 2,070 | 2,081 | 2,062 | 2,064 | 8,400 | 2,064 |
| 2015-04-22 | 2,060 | 2,082 | 2,056 | 2,070 | 11,500 | 2,070 |
| 2015-04-21 | 2,070 | 2,078 | 2,063 | 2,063 | 6,900 | 2,063 |
| 2015-04-20 | 2,070 | 2,079 | 2,068 | 2,069 | 13,200 | 2,069 |
| 2015-04-17 | 2,084 | 2,084 | 2,064 | 2,080 | 8,200 | 2,080 |
| 2015-04-16 | 2,072 | 2,080 | 2,064 | 2,080 | 10,900 | 2,080 |
| 2015-04-15 | 2,070 | 2,080 | 2,064 | 2,072 | 11,400 | 2,072 |
| 2015-04-14 | 2,068 | 2,079 | 2,064 | 2,070 | 14,900 | 2,070 |
| 2015-04-13 | 2,079 | 2,085 | 2,077 | 2,079 | 10,900 | 2,079 |
| 2015-04-10 | 2,081 | 2,089 | 2,077 | 2,089 | 4,700 | 2,089 |
| 2015-04-09 | 2,077 | 2,098 | 2,077 | 2,081 | 5,600 | 2,081 |
| 2015-04-08 | 2,099 | 2,099 | 2,070 | 2,081 | 9,300 | 2,081 |
| 2015-04-07 | 2,084 | 2,094 | 2,080 | 2,082 | 7,200 | 2,082 |
| 2015-04-06 | 2,092 | 2,092 | 2,079 | 2,080 | 2,100 | 2,080 |
| 2015-04-03 | 2,075 | 2,094 | 2,075 | 2,093 | 4,900 | 2,093 |
| 2015-04-02 | 2,070 | 2,102 | 2,061 | 2,071 | 7,100 | 2,071 |
| 2015-04-01 | 2,077 | 2,099 | 2,074 | 2,083 | 9,600 | 2,083 |
| 2015-03-31 | 2,090 | 2,110 | 2,076 | 2,099 | 5,400 | 2,099 |
| 2015-03-30 | 2,100 | 2,103 | 2,073 | 2,090 | 10,600 | 2,090 |
| 2015-03-27 | 2,119 | 2,136 | 2,099 | 2,104 | 8,000 | 2,104 |
| 2015-03-26 | 2,160 | 2,180 | 2,141 | 2,155 | 11,800 | 2,155 |
| 2015-03-25 | 2,175 | 2,195 | 2,170 | 2,171 | 8,800 | 2,171 |
| 2015-03-24 | 2,176 | 2,238 | 2,175 | 2,175 | 11,600 | 2,175 |
| 2015-03-23 | 2,190 | 2,235 | 2,156 | 2,175 | 35,200 | 2,175 |
| 2015-03-20 | 2,091 | 2,140 | 2,087 | 2,140 | 12,200 | 2,140 |
| 2015-03-19 | 2,071 | 2,093 | 2,061 | 2,093 | 14,100 | 2,093 |
| 2015-03-18 | 2,071 | 2,080 | 2,069 | 2,071 | 9,600 | 2,071 |
| 2015-03-17 | 2,090 | 2,090 | 2,062 | 2,071 | 10,400 | 2,071 |
| 2015-03-16 | 2,089 | 2,090 | 2,058 | 2,088 | 7,100 | 2,088 |
| 2015-03-13 | 2,068 | 2,073 | 2,052 | 2,067 | 7,100 | 2,067 |
| 2015-03-12 | 2,057 | 2,080 | 2,050 | 2,068 | 10,700 | 2,068 |
| 2015-03-11 | 2,040 | 2,065 | 2,030 | 2,051 | 8,400 | 2,051 |
| 2015-03-10 | 2,068 | 2,070 | 2,036 | 2,041 | 10,900 | 2,041 |
| 2015-03-09 | 2,059 | 2,074 | 2,059 | 2,070 | 6,300 | 2,070 |
| 2015-03-06 | 2,072 | 2,096 | 2,071 | 2,094 | 3,900 | 2,094 |
| 2015-03-05 | 2,081 | 2,086 | 2,070 | 2,073 | 5,200 | 2,073 |
| 2015-03-04 | 2,086 | 2,095 | 2,085 | 2,085 | 8,200 | 2,085 |
| 2015-03-03 | 2,104 | 2,110 | 2,086 | 2,086 | 8,100 | 2,086 |
| 2015-03-02 | 2,084 | 2,110 | 2,084 | 2,103 | 7,400 | 2,103 |
| 2015-02-27 | 2,056 | 2,091 | 2,056 | 2,083 | 14,400 | 2,083 |
| 2015-02-26 | 2,075 | 2,094 | 2,060 | 2,089 | 14,700 | 2,089 |
| 2015-02-25 | 2,120 | 2,120 | 2,078 | 2,085 | 16,900 | 2,085 |
| 2015-02-24 | 2,145 | 2,145 | 2,100 | 2,120 | 4,100 | 2,120 |
| 2015-02-23 | 2,131 | 2,150 | 2,125 | 2,128 | 2,800 | 2,128 |
| 2015-02-20 | 2,096 | 2,124 | 2,096 | 2,124 | 9,700 | 2,124 |
| 2015-02-19 | 2,111 | 2,130 | 2,090 | 2,120 | 22,900 | 2,120 |
| 2015-02-18 | 2,124 | 2,131 | 2,096 | 2,111 | 13,400 | 2,111 |
| 2015-02-17 | 2,075 | 2,149 | 2,075 | 2,120 | 10,400 | 2,120 |
| 2015-02-16 | 2,076 | 2,085 | 2,073 | 2,075 | 4,300 | 2,075 |
| 2015-02-13 | 2,057 | 2,097 | 2,055 | 2,076 | 3,900 | 2,076 |
| 2015-02-12 | 2,065 | 2,070 | 2,010 | 2,070 | 20,800 | 2,070 |
| 2015-02-10 | 2,042 | 2,093 | 2,042 | 2,065 | 12,600 | 2,065 |
| 2015-02-09 | 2,165 | 2,170 | 2,070 | 2,089 | 30,100 | 2,089 |
| 2015-02-06 | 2,090 | 2,130 | 2,090 | 2,130 | 7,900 | 2,130 |
| 2015-02-05 | 2,070 | 2,113 | 2,070 | 2,081 | 7,200 | 2,081 |
| 2015-02-04 | 2,080 | 2,083 | 2,050 | 2,063 | 7,400 | 2,063 |
| 2015-02-03 | 2,075 | 2,129 | 2,070 | 2,070 | 7,200 | 2,070 |
| 2015-02-02 | 2,070 | 2,075 | 2,050 | 2,075 | 3,000 | 2,075 |
| 2015-01-30 | 2,081 | 2,111 | 2,058 | 2,076 | 3,400 | 2,076 |
| 2015-01-29 | 2,077 | 2,105 | 2,076 | 2,076 | 2,500 | 2,076 |
| 2015-01-28 | 2,070 | 2,109 | 2,070 | 2,071 | 6,700 | 2,071 |
| 2015-01-27 | 2,088 | 2,090 | 2,070 | 2,080 | 8,900 | 2,080 |
| 2015-01-26 | 2,015 | 2,050 | 2,015 | 2,050 | 3,700 | 2,050 |
| 2015-01-23 | 2,011 | 2,037 | 2,011 | 2,015 | 3,800 | 2,015 |
| 2015-01-22 | 2,004 | 2,015 | 2,001 | 2,003 | 3,600 | 2,003 |
| 2015-01-21 | 2,004 | 2,010 | 2,002 | 2,005 | 3,400 | 2,005 |
| 2015-01-20 | 2,001 | 2,038 | 2,000 | 2,002 | 6,300 | 2,002 |
| 2015-01-19 | 2,023 | 2,040 | 2,000 | 2,000 | 11,200 | 2,000 |
| 2015-01-16 | 1,995 | 2,012 | 1,980 | 1,983 | 13,800 | 1,983 |
| 2015-01-15 | 2,010 | 2,041 | 2,001 | 2,022 | 7,100 | 2,022 |
| 2015-01-14 | 2,080 | 2,089 | 2,010 | 2,010 | 12,900 | 2,010 |
| 2015-01-13 | 2,105 | 2,115 | 2,051 | 2,062 | 10,500 | 2,062 |
| 2015-01-09 | 2,186 | 2,208 | 2,150 | 2,150 | 5,500 | 2,150 |
| 2015-01-08 | 2,260 | 2,260 | 2,180 | 2,186 | 11,000 | 2,186 |
| 2015-01-07 | 2,203 | 2,230 | 2,203 | 2,210 | 2,500 | 2,210 |
| 2015-01-06 | 2,255 | 2,255 | 2,205 | 2,207 | 4,400 | 2,207 |
| 2015-01-05 | 2,257 | 2,294 | 2,257 | 2,275 | 3,900 | 2,275 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
