6960 フクダ電子(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 | 6,510 | 6,690 | 6,510 | 6,590 | 1,900 | 3,295 |
| 2015-12-29 | 6,530 | 6,640 | 6,500 | 6,600 | 2,000 | 3,300 |
| 2015-12-28 | 6,630 | 6,650 | 6,590 | 6,620 | 3,300 | 3,310 |
| 2015-12-25 | 6,730 | 6,730 | 6,630 | 6,630 | 2,300 | 3,315 |
| 2015-12-24 | 6,650 | 6,730 | 6,500 | 6,730 | 4,300 | 3,365 |
| 2015-12-22 | 6,790 | 6,790 | 6,630 | 6,650 | 3,800 | 3,325 |
| 2015-12-21 | 6,750 | 6,750 | 6,690 | 6,690 | 3,900 | 3,345 |
| 2015-12-18 | 6,700 | 6,750 | 6,640 | 6,750 | 6,400 | 3,375 |
| 2015-12-17 | 6,580 | 6,680 | 6,580 | 6,660 | 4,900 | 3,330 |
| 2015-12-16 | 6,540 | 6,640 | 6,510 | 6,580 | 8,700 | 3,290 |
| 2015-12-15 | 6,470 | 6,540 | 6,470 | 6,540 | 1,600 | 3,270 |
| 2015-12-14 | 6,660 | 6,660 | 6,500 | 6,520 | 6,100 | 3,260 |
| 2015-12-11 | 6,590 | 6,600 | 6,510 | 6,590 | 1,800 | 3,295 |
| 2015-12-10 | 6,470 | 6,550 | 6,420 | 6,550 | 3,800 | 3,275 |
| 2015-12-09 | 6,410 | 6,590 | 6,380 | 6,520 | 5,500 | 3,260 |
| 2015-12-08 | 6,500 | 6,550 | 6,470 | 6,480 | 7,800 | 3,240 |
| 2015-12-07 | 6,680 | 6,700 | 6,680 | 6,700 | 2,200 | 3,350 |
| 2015-12-04 | 6,600 | 6,700 | 6,600 | 6,680 | 4,600 | 3,340 |
| 2015-12-03 | 6,600 | 6,650 | 6,600 | 6,630 | 2,900 | 3,315 |
| 2015-12-02 | 6,600 | 6,640 | 6,570 | 6,640 | 2,700 | 3,320 |
| 2015-12-01 | 6,550 | 6,590 | 6,530 | 6,590 | 2,200 | 3,295 |
| 2015-11-30 | 6,490 | 6,580 | 6,360 | 6,550 | 4,300 | 3,275 |
| 2015-11-27 | 6,340 | 6,490 | 6,340 | 6,490 | 5,500 | 3,245 |
| 2015-11-26 | 6,260 | 6,340 | 6,250 | 6,340 | 2,700 | 3,170 |
| 2015-11-25 | 6,290 | 6,320 | 6,290 | 6,290 | 1,600 | 3,145 |
| 2015-11-24 | 6,170 | 6,290 | 6,170 | 6,290 | 1,500 | 3,145 |
| 2015-11-20 | 6,250 | 6,260 | 6,150 | 6,170 | 4,100 | 3,085 |
| 2015-11-19 | 6,210 | 6,290 | 6,210 | 6,280 | 4,900 | 3,140 |
| 2015-11-18 | 6,190 | 6,200 | 6,120 | 6,200 | 3,900 | 3,100 |
| 2015-11-17 | 6,180 | 6,190 | 6,100 | 6,190 | 4,600 | 3,095 |
| 2015-11-16 | 6,120 | 6,140 | 6,120 | 6,130 | 500 | 3,065 |
| 2015-11-13 | 6,060 | 6,140 | 6,060 | 6,140 | 3,400 | 3,070 |
| 2015-11-12 | 6,180 | 6,180 | 6,090 | 6,140 | 4,700 | 3,070 |
| 2015-11-11 | 6,200 | 6,200 | 6,160 | 6,180 | 1,900 | 3,090 |
| 2015-11-10 | 6,150 | 6,200 | 6,130 | 6,200 | 4,700 | 3,100 |
| 2015-11-09 | 6,070 | 6,170 | 6,070 | 6,150 | 4,700 | 3,075 |
| 2015-11-06 | 6,010 | 6,070 | 5,970 | 6,070 | 8,100 | 3,035 |
| 2015-11-05 | 6,000 | 6,050 | 5,960 | 6,050 | 6,800 | 3,025 |
| 2015-11-04 | 6,000 | 6,010 | 5,950 | 5,950 | 6,200 | 2,975 |
| 2015-11-02 | 6,000 | 6,000 | 5,950 | 6,000 | 5,000 | 3,000 |
| 2015-10-30 | 5,870 | 5,910 | 5,810 | 5,900 | 10,800 | 2,950 |
| 2015-10-29 | 5,830 | 5,890 | 5,830 | 5,870 | 4,600 | 2,935 |
| 2015-10-28 | 5,800 | 5,840 | 5,800 | 5,820 | 3,500 | 2,910 |
| 2015-10-27 | 5,860 | 5,880 | 5,800 | 5,800 | 8,700 | 2,900 |
| 2015-10-26 | 5,900 | 5,970 | 5,890 | 5,890 | 7,100 | 2,945 |
| 2015-10-23 | 5,860 | 5,900 | 5,840 | 5,860 | 9,800 | 2,930 |
| 2015-10-22 | 5,890 | 5,890 | 5,800 | 5,850 | 5,500 | 2,925 |
| 2015-10-21 | 5,900 | 5,900 | 5,830 | 5,860 | 3,500 | 2,930 |
| 2015-10-20 | 5,950 | 5,950 | 5,850 | 5,880 | 3,900 | 2,940 |
| 2015-10-19 | 5,900 | 5,960 | 5,860 | 5,930 | 6,600 | 2,965 |
| 2015-10-16 | 5,850 | 5,920 | 5,850 | 5,860 | 6,200 | 2,930 |
| 2015-10-15 | 5,820 | 5,950 | 5,820 | 5,900 | 6,700 | 2,950 |
| 2015-10-14 | 5,890 | 5,910 | 5,840 | 5,860 | 3,600 | 2,930 |
| 2015-10-13 | 5,940 | 5,940 | 5,870 | 5,940 | 3,400 | 2,970 |
| 2015-10-09 | 5,980 | 5,980 | 5,950 | 5,950 | 2,000 | 2,975 |
| 2015-10-08 | 5,970 | 6,000 | 5,880 | 5,910 | 8,000 | 2,955 |
| 2015-10-07 | 5,930 | 5,980 | 5,920 | 5,920 | 3,700 | 2,960 |
| 2015-10-06 | 5,910 | 5,920 | 5,910 | 5,920 | 300 | 2,960 |
| 2015-10-05 | 5,870 | 5,930 | 5,800 | 5,910 | 8,400 | 2,955 |
| 2015-10-02 | 5,960 | 5,960 | 5,910 | 5,920 | 1,600 | 2,960 |
| 2015-10-01 | 5,950 | 5,950 | 5,850 | 5,910 | 2,000 | 2,955 |
| 2015-09-30 | 5,930 | 5,940 | 5,810 | 5,910 | 6,900 | 2,955 |
| 2015-09-29 | 6,000 | 6,000 | 5,800 | 5,910 | 8,200 | 2,955 |
| 2015-09-28 | 5,950 | 5,990 | 5,940 | 5,960 | 27,600 | 2,980 |
| 2015-09-25 | 6,020 | 6,030 | 5,960 | 5,990 | 10,000 | 2,995 |
| 2015-09-24 | 6,050 | 6,060 | 6,000 | 6,010 | 4,900 | 3,005 |
| 2015-09-18 | 6,070 | 6,140 | 6,020 | 6,050 | 12,900 | 3,025 |
| 2015-09-17 | 6,070 | 6,150 | 6,060 | 6,070 | 21,200 | 3,035 |
| 2015-09-16 | 6,220 | 6,250 | 6,000 | 6,050 | 21,100 | 3,025 |
| 2015-09-15 | 6,150 | 6,270 | 6,110 | 6,120 | 5,000 | 3,060 |
| 2015-09-14 | 6,260 | 6,260 | 6,020 | 6,050 | 9,200 | 3,025 |
| 2015-09-11 | 6,270 | 6,280 | 6,090 | 6,090 | 2,300 | 3,045 |
| 2015-09-10 | 6,280 | 6,280 | 6,060 | 6,170 | 7,600 | 3,085 |
| 2015-09-09 | 6,090 | 6,290 | 6,080 | 6,290 | 7,100 | 3,145 |
| 2015-09-08 | 6,090 | 6,130 | 5,840 | 6,000 | 11,900 | 3,000 |
| 2015-09-07 | 6,090 | 6,090 | 5,950 | 5,970 | 7,400 | 2,985 |
| 2015-09-04 | 5,970 | 6,010 | 5,780 | 5,990 | 15,100 | 2,995 |
| 2015-09-03 | 6,000 | 6,050 | 5,950 | 5,970 | 7,200 | 2,985 |
| 2015-09-02 | 6,000 | 6,020 | 5,950 | 6,000 | 7,600 | 3,000 |
| 2015-09-01 | 6,200 | 6,200 | 6,090 | 6,090 | 4,200 | 3,045 |
| 2015-08-31 | 6,200 | 6,300 | 6,160 | 6,200 | 2,800 | 3,100 |
| 2015-08-28 | 6,010 | 6,120 | 6,000 | 6,040 | 7,500 | 3,020 |
| 2015-08-27 | 5,910 | 6,050 | 5,910 | 5,990 | 12,500 | 2,995 |
| 2015-08-26 | 6,010 | 6,060 | 5,960 | 5,980 | 9,700 | 2,990 |
| 2015-08-25 | 5,930 | 6,110 | 5,830 | 6,060 | 21,300 | 3,030 |
| 2015-08-24 | 6,280 | 6,460 | 6,230 | 6,230 | 6,500 | 3,115 |
| 2015-08-21 | 6,520 | 6,560 | 6,410 | 6,410 | 2,400 | 3,205 |
| 2015-08-20 | 6,620 | 6,700 | 6,580 | 6,580 | 1,600 | 3,290 |
| 2015-08-19 | 6,780 | 6,810 | 6,560 | 6,560 | 9,400 | 3,280 |
| 2015-08-18 | 6,720 | 6,770 | 6,690 | 6,770 | 7,600 | 3,385 |
| 2015-08-17 | 6,620 | 6,700 | 6,600 | 6,690 | 3,400 | 3,345 |
| 2015-08-14 | 6,730 | 6,730 | 6,600 | 6,610 | 3,300 | 3,305 |
| 2015-08-13 | 6,700 | 6,750 | 6,600 | 6,730 | 7,100 | 3,365 |
| 2015-08-12 | 6,580 | 6,730 | 6,550 | 6,650 | 6,400 | 3,325 |
| 2015-08-11 | 6,740 | 6,750 | 6,600 | 6,680 | 5,700 | 3,340 |
| 2015-08-10 | 6,740 | 6,760 | 6,740 | 6,740 | 5,000 | 3,370 |
| 2015-08-07 | 6,710 | 6,770 | 6,710 | 6,740 | 7,000 | 3,370 |
| 2015-08-06 | 6,700 | 6,800 | 6,680 | 6,710 | 5,200 | 3,355 |
| 2015-08-05 | 6,590 | 6,750 | 6,590 | 6,610 | 10,800 | 3,305 |
| 2015-08-04 | 6,580 | 6,580 | 6,510 | 6,510 | 500 | 3,255 |
| 2015-08-03 | 6,500 | 6,580 | 6,490 | 6,580 | 3,300 | 3,290 |
| 2015-07-31 | 6,590 | 6,600 | 6,500 | 6,520 | 3,600 | 3,260 |
| 2015-07-30 | 6,610 | 6,610 | 6,470 | 6,590 | 1,800 | 3,295 |
| 2015-07-29 | 6,550 | 6,610 | 6,550 | 6,570 | 3,000 | 3,285 |
| 2015-07-28 | 6,450 | 6,550 | 6,450 | 6,550 | 6,200 | 3,275 |
| 2015-07-27 | 6,400 | 6,440 | 6,400 | 6,440 | 4,100 | 3,220 |
| 2015-07-24 | 6,340 | 6,400 | 6,340 | 6,360 | 4,900 | 3,180 |
| 2015-07-23 | 6,320 | 6,390 | 6,320 | 6,340 | 3,300 | 3,170 |
| 2015-07-22 | 6,320 | 6,320 | 6,310 | 6,320 | 6,500 | 3,160 |
| 2015-07-21 | 6,310 | 6,330 | 6,310 | 6,310 | 9,100 | 3,155 |
| 2015-07-17 | 6,300 | 6,320 | 6,280 | 6,290 | 6,000 | 3,145 |
| 2015-07-16 | 6,320 | 6,330 | 6,290 | 6,320 | 9,000 | 3,160 |
| 2015-07-15 | 6,410 | 6,410 | 6,270 | 6,270 | 6,200 | 3,135 |
| 2015-07-14 | 6,250 | 6,420 | 6,210 | 6,320 | 10,500 | 3,160 |
| 2015-07-13 | 6,110 | 6,250 | 6,100 | 6,120 | 5,900 | 3,060 |
| 2015-07-10 | 6,310 | 6,490 | 6,010 | 6,010 | 10,600 | 3,005 |
| 2015-07-09 | 6,300 | 6,430 | 6,240 | 6,260 | 4,900 | 3,130 |
| 2015-07-08 | 6,610 | 6,660 | 6,380 | 6,380 | 9,300 | 3,190 |
| 2015-07-07 | 6,620 | 6,800 | 6,600 | 6,610 | 10,800 | 3,305 |
| 2015-07-06 | 6,750 | 6,800 | 6,600 | 6,600 | 5,400 | 3,300 |
| 2015-07-03 | 6,810 | 6,880 | 6,790 | 6,800 | 1,000 | 3,400 |
| 2015-07-02 | 6,800 | 6,870 | 6,800 | 6,870 | 900 | 3,435 |
| 2015-07-01 | 6,790 | 6,840 | 6,760 | 6,800 | 3,500 | 3,400 |
| 2015-06-30 | 6,780 | 6,900 | 6,780 | 6,800 | 3,500 | 3,400 |
| 2015-06-29 | 6,850 | 6,880 | 6,750 | 6,860 | 3,300 | 3,430 |
| 2015-06-26 | 6,880 | 6,900 | 6,860 | 6,900 | 3,600 | 3,450 |
| 2015-06-25 | 6,830 | 6,920 | 6,820 | 6,820 | 4,600 | 3,410 |
| 2015-06-24 | 6,800 | 6,950 | 6,760 | 6,820 | 9,000 | 3,410 |
| 2015-06-23 | 6,850 | 6,870 | 6,700 | 6,700 | 17,900 | 3,350 |
| 2015-06-22 | 6,870 | 6,950 | 6,840 | 6,880 | 3,000 | 3,440 |
| 2015-06-19 | 6,960 | 7,040 | 6,850 | 6,860 | 4,500 | 3,430 |
| 2015-06-18 | 6,940 | 7,000 | 6,920 | 6,960 | 3,100 | 3,480 |
| 2015-06-17 | 6,820 | 6,900 | 6,800 | 6,900 | 2,400 | 3,450 |
| 2015-06-16 | 6,870 | 6,950 | 6,870 | 6,900 | 1,800 | 3,450 |
| 2015-06-15 | 6,870 | 7,000 | 6,810 | 6,870 | 4,300 | 3,435 |
| 2015-06-12 | 6,820 | 6,920 | 6,810 | 6,810 | 2,500 | 3,405 |
| 2015-06-11 | 6,900 | 6,900 | 6,800 | 6,800 | 1,900 | 3,400 |
| 2015-06-10 | 6,790 | 6,900 | 6,750 | 6,800 | 6,500 | 3,400 |
| 2015-06-09 | 6,960 | 7,060 | 6,850 | 6,850 | 4,500 | 3,425 |
| 2015-06-08 | 7,130 | 7,130 | 7,000 | 7,040 | 3,200 | 3,520 |
| 2015-06-05 | 7,030 | 7,140 | 6,930 | 6,930 | 3,900 | 3,465 |
| 2015-06-04 | 7,000 | 7,070 | 6,960 | 7,070 | 3,900 | 3,535 |
| 2015-06-03 | 6,900 | 7,100 | 6,900 | 6,960 | 5,600 | 3,480 |
| 2015-06-02 | 7,110 | 7,120 | 6,870 | 7,010 | 7,700 | 3,505 |
| 2015-06-01 | 7,110 | 7,240 | 7,070 | 7,150 | 2,800 | 3,575 |
| 2015-05-29 | 7,180 | 7,200 | 7,120 | 7,190 | 4,800 | 3,595 |
| 2015-05-28 | 7,150 | 7,200 | 7,130 | 7,180 | 3,900 | 3,590 |
| 2015-05-27 | 7,240 | 7,250 | 7,160 | 7,250 | 3,600 | 3,625 |
| 2015-05-26 | 7,200 | 7,250 | 7,110 | 7,250 | 4,100 | 3,625 |
| 2015-05-25 | 7,190 | 7,250 | 7,190 | 7,240 | 3,700 | 3,620 |
| 2015-05-22 | 7,150 | 7,200 | 7,090 | 7,190 | 9,900 | 3,595 |
| 2015-05-21 | 7,010 | 7,100 | 7,000 | 7,050 | 5,300 | 3,525 |
| 2015-05-20 | 7,200 | 7,200 | 6,930 | 7,010 | 11,100 | 3,505 |
| 2015-05-19 | 7,200 | 7,200 | 7,130 | 7,200 | 45,000 | 3,600 |
| 2015-05-18 | 7,150 | 7,230 | 7,150 | 7,200 | 6,800 | 3,600 |
| 2015-05-15 | 7,190 | 7,220 | 7,030 | 7,150 | 6,700 | 3,575 |
| 2015-05-14 | 7,050 | 7,170 | 7,050 | 7,150 | 7,200 | 3,575 |
| 2015-05-13 | 6,890 | 7,070 | 6,850 | 7,070 | 11,500 | 3,535 |
| 2015-05-12 | 6,950 | 7,000 | 6,860 | 6,890 | 7,400 | 3,445 |
| 2015-05-11 | 6,950 | 6,950 | 6,880 | 6,900 | 7,800 | 3,450 |
| 2015-05-08 | 6,860 | 6,950 | 6,860 | 6,950 | 900 | 3,475 |
| 2015-05-07 | 6,900 | 6,900 | 6,800 | 6,820 | 2,000 | 3,410 |
| 2015-05-01 | 6,860 | 6,940 | 6,790 | 6,940 | 6,600 | 3,470 |
| 2015-04-30 | 7,060 | 7,060 | 6,860 | 6,870 | 8,500 | 3,435 |
| 2015-04-28 | 7,090 | 7,090 | 7,010 | 7,070 | 9,400 | 3,535 |
| 2015-04-27 | 7,250 | 7,250 | 7,030 | 7,100 | 6,700 | 3,550 |
| 2015-04-24 | 7,270 | 7,270 | 7,200 | 7,200 | 4,600 | 3,600 |
| 2015-04-23 | 7,230 | 7,270 | 7,210 | 7,270 | 5,700 | 3,635 |
| 2015-04-22 | 7,250 | 7,250 | 7,200 | 7,220 | 9,400 | 3,610 |
| 2015-04-21 | 7,160 | 7,260 | 7,120 | 7,250 | 12,600 | 3,625 |
| 2015-04-20 | 6,980 | 7,130 | 6,970 | 7,120 | 14,700 | 3,560 |
| 2015-04-17 | 6,780 | 6,970 | 6,750 | 6,970 | 16,700 | 3,485 |
| 2015-04-16 | 6,750 | 6,800 | 6,750 | 6,780 | 2,600 | 3,390 |
| 2015-04-15 | 6,730 | 6,800 | 6,660 | 6,800 | 6,700 | 3,400 |
| 2015-04-14 | 6,740 | 6,740 | 6,660 | 6,740 | 4,900 | 3,370 |
| 2015-04-13 | 6,650 | 6,740 | 6,580 | 6,740 | 7,900 | 3,370 |
| 2015-04-10 | 6,570 | 6,600 | 6,500 | 6,550 | 3,700 | 3,275 |
| 2015-04-09 | 6,630 | 6,680 | 6,570 | 6,570 | 3,100 | 3,285 |
| 2015-04-08 | 6,650 | 6,730 | 6,630 | 6,630 | 3,200 | 3,315 |
| 2015-04-07 | 6,550 | 6,710 | 6,550 | 6,620 | 3,900 | 3,310 |
| 2015-04-06 | 6,580 | 6,630 | 6,580 | 6,630 | 400 | 3,315 |
| 2015-04-03 | 6,630 | 6,700 | 6,570 | 6,680 | 3,400 | 3,340 |
| 2015-04-02 | 6,550 | 6,690 | 6,550 | 6,630 | 3,800 | 3,315 |
| 2015-04-01 | 6,760 | 6,760 | 6,560 | 6,690 | 10,300 | 3,345 |
| 2015-03-31 | 6,700 | 6,790 | 6,680 | 6,770 | 5,600 | 3,385 |
| 2015-03-30 | 6,670 | 6,720 | 6,650 | 6,720 | 8,400 | 3,360 |
| 2015-03-27 | 6,700 | 6,740 | 6,590 | 6,740 | 15,700 | 3,370 |
| 2015-03-26 | 6,810 | 6,810 | 6,720 | 6,730 | 30,800 | 3,365 |
| 2015-03-25 | 6,770 | 6,840 | 6,770 | 6,820 | 14,900 | 3,410 |
| 2015-03-24 | 6,700 | 6,770 | 6,600 | 6,770 | 10,300 | 3,385 |
| 2015-03-23 | 6,700 | 6,780 | 6,600 | 6,660 | 13,600 | 3,330 |
| 2015-03-20 | 6,560 | 6,650 | 6,560 | 6,600 | 5,900 | 3,300 |
| 2015-03-19 | 6,580 | 6,640 | 6,520 | 6,600 | 9,700 | 3,300 |
| 2015-03-18 | 6,600 | 6,670 | 6,510 | 6,590 | 15,300 | 3,295 |
| 2015-03-17 | 6,500 | 6,630 | 6,500 | 6,600 | 12,200 | 3,300 |
| 2015-03-16 | 6,470 | 6,470 | 6,430 | 6,470 | 6,300 | 3,235 |
| 2015-03-13 | 6,400 | 6,450 | 6,350 | 6,430 | 17,200 | 3,215 |
| 2015-03-12 | 6,300 | 6,380 | 6,300 | 6,380 | 9,600 | 3,190 |
| 2015-03-11 | 6,250 | 6,300 | 6,200 | 6,280 | 9,500 | 3,140 |
| 2015-03-10 | 6,230 | 6,260 | 6,150 | 6,150 | 3,900 | 3,075 |
| 2015-03-09 | 6,100 | 6,270 | 6,100 | 6,200 | 4,700 | 3,100 |
| 2015-03-06 | 6,150 | 6,190 | 6,130 | 6,180 | 2,300 | 3,090 |
| 2015-03-05 | 6,100 | 6,170 | 6,010 | 6,110 | 3,300 | 3,055 |
| 2015-03-04 | 6,230 | 6,260 | 6,150 | 6,160 | 6,100 | 3,080 |
| 2015-03-03 | 6,160 | 6,240 | 6,160 | 6,230 | 3,100 | 3,115 |
| 2015-03-02 | 6,170 | 6,250 | 6,150 | 6,200 | 9,300 | 3,100 |
| 2015-02-27 | 6,140 | 6,160 | 6,100 | 6,140 | 5,900 | 3,070 |
| 2015-02-26 | 6,030 | 6,150 | 6,030 | 6,150 | 7,200 | 3,075 |
| 2015-02-25 | 6,000 | 6,040 | 6,000 | 6,030 | 4,700 | 3,015 |
| 2015-02-24 | 6,040 | 6,040 | 6,000 | 6,040 | 1,800 | 3,020 |
| 2015-02-23 | 6,050 | 6,070 | 5,960 | 6,040 | 3,900 | 3,020 |
| 2015-02-20 | 5,920 | 6,000 | 5,920 | 5,950 | 2,500 | 2,975 |
| 2015-02-19 | 5,890 | 6,000 | 5,890 | 5,940 | 6,300 | 2,970 |
| 2015-02-18 | 5,890 | 5,920 | 5,870 | 5,880 | 7,600 | 2,940 |
| 2015-02-17 | 5,860 | 5,890 | 5,840 | 5,890 | 5,500 | 2,945 |
| 2015-02-16 | 5,880 | 5,920 | 5,770 | 5,860 | 3,700 | 2,930 |
| 2015-02-13 | 5,820 | 5,820 | 5,760 | 5,780 | 9,200 | 2,890 |
| 2015-02-12 | 5,860 | 5,910 | 5,800 | 5,820 | 9,500 | 2,910 |
| 2015-02-10 | 5,830 | 6,020 | 5,830 | 5,850 | 8,600 | 2,925 |
| 2015-02-09 | 6,000 | 6,000 | 5,870 | 5,870 | 7,700 | 2,935 |
| 2015-02-06 | 5,930 | 5,990 | 5,910 | 5,910 | 6,300 | 2,955 |
| 2015-02-05 | 5,900 | 6,020 | 5,900 | 5,970 | 4,500 | 2,985 |
| 2015-02-04 | 6,020 | 6,030 | 5,990 | 6,000 | 7,500 | 3,000 |
| 2015-02-03 | 6,000 | 6,040 | 5,990 | 6,040 | 8,500 | 3,020 |
| 2015-02-02 | 5,810 | 5,980 | 5,810 | 5,980 | 7,400 | 2,990 |
| 2015-01-30 | 5,800 | 5,930 | 5,800 | 5,850 | 4,700 | 2,925 |
| 2015-01-29 | 5,750 | 5,870 | 5,750 | 5,780 | 4,800 | 2,890 |
| 2015-01-28 | 5,760 | 5,850 | 5,750 | 5,780 | 10,000 | 2,890 |
| 2015-01-27 | 5,860 | 5,960 | 5,820 | 5,820 | 3,700 | 2,910 |
| 2015-01-26 | 5,760 | 5,900 | 5,760 | 5,880 | 6,600 | 2,940 |
| 2015-01-23 | 5,710 | 5,820 | 5,700 | 5,750 | 7,300 | 2,875 |
| 2015-01-22 | 5,750 | 5,800 | 5,730 | 5,730 | 4,700 | 2,865 |
| 2015-01-21 | 5,850 | 5,880 | 5,750 | 5,750 | 4,300 | 2,875 |
| 2015-01-20 | 5,880 | 5,910 | 5,850 | 5,850 | 2,800 | 2,925 |
| 2015-01-19 | 5,850 | 5,880 | 5,820 | 5,880 | 1,200 | 2,940 |
| 2015-01-16 | 5,880 | 5,900 | 5,820 | 5,820 | 4,200 | 2,910 |
| 2015-01-15 | 5,950 | 5,950 | 5,900 | 5,900 | 1,900 | 2,950 |
| 2015-01-14 | 5,880 | 6,100 | 5,880 | 5,900 | 5,400 | 2,950 |
| 2015-01-13 | 5,950 | 5,960 | 5,880 | 5,880 | 5,900 | 2,940 |
| 2015-01-09 | 5,950 | 5,960 | 5,910 | 5,950 | 6,600 | 2,975 |
| 2015-01-08 | 5,910 | 5,950 | 5,900 | 5,920 | 4,900 | 2,960 |
| 2015-01-07 | 5,960 | 5,970 | 5,930 | 5,940 | 3,800 | 2,970 |
| 2015-01-06 | 6,000 | 6,040 | 5,930 | 5,960 | 6,200 | 2,980 |
| 2015-01-05 | 6,000 | 6,100 | 6,000 | 6,100 | 3,300 | 3,050 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
