6963 ローム(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 | 6,210 | 6,350 | 6,180 | 6,180 | 365,600 | 1,545 |
| 2015-12-29 | 6,100 | 6,250 | 6,100 | 6,240 | 304,100 | 1,560 |
| 2015-12-28 | 6,070 | 6,230 | 6,070 | 6,180 | 418,800 | 1,545 |
| 2015-12-25 | 6,150 | 6,230 | 6,060 | 6,120 | 467,500 | 1,530 |
| 2015-12-24 | 6,270 | 6,290 | 6,150 | 6,210 | 477,300 | 1,552.50 |
| 2015-12-22 | 6,210 | 6,270 | 6,070 | 6,210 | 562,700 | 1,552.50 |
| 2015-12-21 | 6,190 | 6,270 | 6,120 | 6,230 | 721,200 | 1,557.50 |
| 2015-12-18 | 6,440 | 6,490 | 6,260 | 6,310 | 919,200 | 1,577.50 |
| 2015-12-17 | 6,670 | 6,680 | 6,450 | 6,460 | 686,200 | 1,615 |
| 2015-12-16 | 6,480 | 6,620 | 6,480 | 6,580 | 627,000 | 1,645 |
| 2015-12-15 | 6,400 | 6,450 | 6,330 | 6,380 | 515,900 | 1,595 |
| 2015-12-14 | 6,460 | 6,520 | 6,370 | 6,480 | 684,000 | 1,620 |
| 2015-12-11 | 6,520 | 6,710 | 6,520 | 6,660 | 535,900 | 1,665 |
| 2015-12-10 | 6,650 | 6,660 | 6,520 | 6,610 | 756,400 | 1,652.50 |
| 2015-12-09 | 6,840 | 6,910 | 6,760 | 6,790 | 688,100 | 1,697.50 |
| 2015-12-08 | 6,990 | 7,070 | 6,840 | 6,860 | 658,300 | 1,715 |
| 2015-12-07 | 6,810 | 7,020 | 6,810 | 6,930 | 828,100 | 1,732.50 |
| 2015-12-04 | 6,790 | 6,790 | 6,700 | 6,740 | 646,400 | 1,685 |
| 2015-12-03 | 6,740 | 6,870 | 6,710 | 6,840 | 522,100 | 1,710 |
| 2015-12-02 | 6,740 | 6,820 | 6,660 | 6,750 | 537,400 | 1,687.50 |
| 2015-12-01 | 6,540 | 6,760 | 6,540 | 6,760 | 598,300 | 1,690 |
| 2015-11-30 | 6,580 | 6,670 | 6,570 | 6,620 | 785,000 | 1,655 |
| 2015-11-27 | 6,520 | 6,610 | 6,520 | 6,550 | 821,200 | 1,637.50 |
| 2015-11-26 | 6,670 | 6,740 | 6,580 | 6,610 | 900,800 | 1,652.50 |
| 2015-11-25 | 6,770 | 6,780 | 6,680 | 6,730 | 486,100 | 1,682.50 |
| 2015-11-24 | 6,870 | 6,930 | 6,800 | 6,850 | 553,400 | 1,712.50 |
| 2015-11-20 | 6,780 | 6,870 | 6,740 | 6,850 | 524,400 | 1,712.50 |
| 2015-11-19 | 6,780 | 6,900 | 6,710 | 6,850 | 908,200 | 1,712.50 |
| 2015-11-18 | 6,630 | 6,740 | 6,610 | 6,680 | 641,500 | 1,670 |
| 2015-11-17 | 6,540 | 6,670 | 6,540 | 6,570 | 522,800 | 1,642.50 |
| 2015-11-16 | 6,400 | 6,550 | 6,400 | 6,520 | 517,200 | 1,630 |
| 2015-11-13 | 6,450 | 6,560 | 6,420 | 6,560 | 605,500 | 1,640 |
| 2015-11-12 | 6,640 | 6,680 | 6,590 | 6,620 | 498,700 | 1,655 |
| 2015-11-11 | 6,650 | 6,700 | 6,590 | 6,670 | 480,600 | 1,667.50 |
| 2015-11-10 | 6,550 | 6,670 | 6,520 | 6,650 | 580,000 | 1,662.50 |
| 2015-11-09 | 6,720 | 6,800 | 6,610 | 6,680 | 722,300 | 1,670 |
| 2015-11-06 | 6,380 | 6,760 | 6,370 | 6,660 | 1,797,800 | 1,665 |
| 2015-11-05 | 6,220 | 6,470 | 6,080 | 6,440 | 1,481,300 | 1,610 |
| 2015-11-04 | 6,070 | 6,290 | 6,030 | 6,210 | 856,600 | 1,552.50 |
| 2015-11-02 | 5,950 | 6,020 | 5,900 | 5,940 | 596,300 | 1,485 |
| 2015-10-30 | 6,050 | 6,090 | 5,960 | 6,030 | 800,600 | 1,507.50 |
| 2015-10-29 | 6,140 | 6,170 | 6,030 | 6,140 | 580,900 | 1,535 |
| 2015-10-28 | 6,130 | 6,180 | 6,050 | 6,100 | 671,100 | 1,525 |
| 2015-10-27 | 6,250 | 6,270 | 6,100 | 6,130 | 573,400 | 1,532.50 |
| 2015-10-26 | 6,270 | 6,330 | 6,240 | 6,300 | 433,400 | 1,575 |
| 2015-10-23 | 6,200 | 6,270 | 6,170 | 6,220 | 747,000 | 1,555 |
| 2015-10-22 | 5,890 | 6,130 | 5,880 | 6,020 | 593,400 | 1,505 |
| 2015-10-21 | 5,760 | 6,050 | 5,760 | 6,020 | 740,300 | 1,505 |
| 2015-10-20 | 5,700 | 5,850 | 5,680 | 5,820 | 1,072,600 | 1,455 |
| 2015-10-19 | 5,830 | 5,840 | 5,580 | 5,620 | 996,500 | 1,405 |
| 2015-10-16 | 5,810 | 5,950 | 5,750 | 5,900 | 667,500 | 1,475 |
| 2015-10-15 | 5,500 | 5,770 | 5,440 | 5,730 | 1,004,000 | 1,432.50 |
| 2015-10-14 | 5,580 | 5,610 | 5,440 | 5,490 | 1,043,800 | 1,372.50 |
| 2015-10-13 | 5,850 | 5,900 | 5,750 | 5,780 | 565,900 | 1,445 |
| 2015-10-09 | 5,710 | 5,850 | 5,650 | 5,840 | 731,000 | 1,460 |
| 2015-10-08 | 5,600 | 5,730 | 5,450 | 5,670 | 1,131,700 | 1,417.50 |
| 2015-10-07 | 5,760 | 5,890 | 5,710 | 5,860 | 930,300 | 1,465 |
| 2015-10-06 | 5,740 | 5,890 | 5,710 | 5,730 | 948,400 | 1,432.50 |
| 2015-10-05 | 5,620 | 5,760 | 5,590 | 5,670 | 727,100 | 1,417.50 |
| 2015-10-02 | 5,360 | 5,630 | 5,300 | 5,560 | 1,087,100 | 1,390 |
| 2015-10-01 | 5,280 | 5,510 | 5,280 | 5,440 | 887,100 | 1,360 |
| 2015-09-30 | 5,220 | 5,330 | 5,220 | 5,290 | 1,328,100 | 1,322.50 |
| 2015-09-29 | 5,260 | 5,260 | 5,120 | 5,180 | 1,012,600 | 1,295 |
| 2015-09-28 | 5,370 | 5,430 | 5,320 | 5,360 | 970,400 | 1,340 |
| 2015-09-25 | 5,500 | 5,530 | 5,260 | 5,360 | 2,170,600 | 1,340 |
| 2015-09-24 | 5,780 | 5,810 | 5,560 | 5,560 | 885,000 | 1,390 |
| 2015-09-18 | 5,900 | 5,940 | 5,770 | 5,880 | 820,800 | 1,470 |
| 2015-09-17 | 6,120 | 6,150 | 6,010 | 6,040 | 794,000 | 1,510 |
| 2015-09-16 | 6,000 | 6,080 | 5,960 | 5,960 | 816,300 | 1,490 |
| 2015-09-15 | 6,090 | 6,140 | 5,930 | 5,930 | 886,900 | 1,482.50 |
| 2015-09-14 | 6,070 | 6,120 | 5,990 | 6,060 | 655,400 | 1,515 |
| 2015-09-11 | 6,410 | 6,470 | 6,140 | 6,160 | 1,622,300 | 1,540 |
| 2015-09-10 | 6,470 | 6,710 | 6,460 | 6,690 | 751,400 | 1,672.50 |
| 2015-09-09 | 6,620 | 6,670 | 6,530 | 6,670 | 1,201,400 | 1,667.50 |
| 2015-09-08 | 6,310 | 6,550 | 6,290 | 6,300 | 924,100 | 1,575 |
| 2015-09-07 | 6,110 | 6,370 | 6,050 | 6,280 | 564,700 | 1,570 |
| 2015-09-04 | 6,340 | 6,350 | 6,100 | 6,210 | 910,300 | 1,552.50 |
| 2015-09-03 | 6,460 | 6,620 | 6,320 | 6,350 | 628,300 | 1,587.50 |
| 2015-09-02 | 6,210 | 6,400 | 6,190 | 6,280 | 477,800 | 1,570 |
| 2015-09-01 | 6,500 | 6,510 | 6,370 | 6,370 | 625,600 | 1,592.50 |
| 2015-08-31 | 6,680 | 6,750 | 6,560 | 6,590 | 494,300 | 1,647.50 |
| 2015-08-28 | 6,680 | 6,760 | 6,530 | 6,710 | 692,800 | 1,677.50 |
| 2015-08-27 | 6,570 | 6,590 | 6,380 | 6,400 | 657,600 | 1,600 |
| 2015-08-26 | 6,120 | 6,440 | 6,060 | 6,380 | 844,800 | 1,595 |
| 2015-08-25 | 5,910 | 6,370 | 5,840 | 5,970 | 1,520,000 | 1,492.50 |
| 2015-08-24 | 6,230 | 6,310 | 6,100 | 6,100 | 1,244,300 | 1,525 |
| 2015-08-21 | 6,340 | 6,450 | 6,330 | 6,390 | 796,300 | 1,597.50 |
| 2015-08-20 | 6,770 | 6,790 | 6,630 | 6,640 | 534,900 | 1,660 |
| 2015-08-19 | 6,890 | 7,020 | 6,820 | 6,820 | 398,200 | 1,705 |
| 2015-08-18 | 6,950 | 6,990 | 6,880 | 6,930 | 321,000 | 1,732.50 |
| 2015-08-17 | 6,970 | 7,060 | 6,940 | 6,970 | 471,900 | 1,742.50 |
| 2015-08-14 | 7,070 | 7,100 | 6,980 | 7,000 | 386,700 | 1,750 |
| 2015-08-13 | 7,040 | 7,080 | 6,940 | 7,060 | 895,700 | 1,765 |
| 2015-08-12 | 7,310 | 7,350 | 7,040 | 7,100 | 609,200 | 1,775 |
| 2015-08-11 | 7,490 | 7,500 | 7,380 | 7,410 | 373,000 | 1,852.50 |
| 2015-08-10 | 7,410 | 7,470 | 7,320 | 7,400 | 495,000 | 1,850 |
| 2015-08-07 | 7,400 | 7,440 | 7,350 | 7,390 | 404,400 | 1,847.50 |
| 2015-08-06 | 7,340 | 7,480 | 7,320 | 7,390 | 685,900 | 1,847.50 |
| 2015-08-05 | 7,060 | 7,290 | 7,010 | 7,200 | 768,700 | 1,800 |
| 2015-08-04 | 7,220 | 7,220 | 7,030 | 7,070 | 549,700 | 1,767.50 |
| 2015-08-03 | 7,270 | 7,340 | 7,160 | 7,210 | 548,400 | 1,802.50 |
| 2015-07-31 | 7,090 | 7,180 | 7,090 | 7,180 | 554,200 | 1,795 |
| 2015-07-30 | 7,130 | 7,200 | 7,030 | 7,060 | 453,700 | 1,765 |
| 2015-07-29 | 7,170 | 7,220 | 7,000 | 7,020 | 544,900 | 1,755 |
| 2015-07-28 | 7,010 | 7,210 | 7,000 | 7,160 | 634,300 | 1,790 |
| 2015-07-27 | 7,100 | 7,160 | 7,070 | 7,120 | 635,000 | 1,780 |
| 2015-07-24 | 7,130 | 7,270 | 7,070 | 7,220 | 1,073,800 | 1,805 |
| 2015-07-23 | 7,150 | 7,220 | 6,990 | 7,150 | 1,676,800 | 1,787.50 |
| 2015-07-22 | 7,330 | 7,350 | 7,150 | 7,180 | 795,900 | 1,795 |
| 2015-07-21 | 7,490 | 7,530 | 7,350 | 7,520 | 545,800 | 1,880 |
| 2015-07-17 | 7,540 | 7,560 | 7,410 | 7,450 | 528,100 | 1,862.50 |
| 2015-07-16 | 7,610 | 7,620 | 7,510 | 7,540 | 622,700 | 1,885 |
| 2015-07-15 | 7,530 | 7,660 | 7,490 | 7,570 | 1,018,900 | 1,892.50 |
| 2015-07-14 | 7,700 | 7,710 | 7,550 | 7,610 | 918,600 | 1,902.50 |
| 2015-07-13 | 7,500 | 7,610 | 7,440 | 7,490 | 899,400 | 1,872.50 |
| 2015-07-10 | 7,610 | 7,620 | 7,500 | 7,510 | 1,050,400 | 1,877.50 |
| 2015-07-09 | 7,590 | 7,690 | 7,380 | 7,680 | 861,900 | 1,920 |
| 2015-07-08 | 8,030 | 8,040 | 7,740 | 7,740 | 866,600 | 1,935 |
| 2015-07-07 | 8,270 | 8,280 | 8,140 | 8,160 | 423,300 | 2,040 |
| 2015-07-06 | 8,100 | 8,140 | 8,070 | 8,120 | 593,200 | 2,030 |
| 2015-07-03 | 8,210 | 8,230 | 8,150 | 8,200 | 354,800 | 2,050 |
| 2015-07-02 | 8,360 | 8,370 | 8,210 | 8,230 | 696,000 | 2,057.50 |
| 2015-07-01 | 8,210 | 8,300 | 8,190 | 8,260 | 265,400 | 2,065 |
| 2015-06-30 | 8,180 | 8,290 | 8,150 | 8,210 | 551,200 | 2,052.50 |
| 2015-06-29 | 8,170 | 8,260 | 8,150 | 8,200 | 755,100 | 2,050 |
| 2015-06-26 | 8,440 | 8,520 | 8,340 | 8,470 | 519,900 | 2,117.50 |
| 2015-06-25 | 8,310 | 8,560 | 8,300 | 8,500 | 837,900 | 2,125 |
| 2015-06-24 | 8,340 | 8,340 | 8,250 | 8,310 | 666,100 | 2,077.50 |
| 2015-06-23 | 8,300 | 8,340 | 8,160 | 8,310 | 793,800 | 2,077.50 |
| 2015-06-22 | 7,960 | 8,010 | 7,930 | 8,010 | 477,800 | 2,002.50 |
| 2015-06-19 | 7,960 | 8,030 | 7,910 | 7,960 | 615,200 | 1,990 |
| 2015-06-18 | 7,910 | 7,930 | 7,760 | 7,790 | 690,500 | 1,947.50 |
| 2015-06-17 | 8,120 | 8,140 | 7,880 | 7,950 | 784,400 | 1,987.50 |
| 2015-06-16 | 8,170 | 8,230 | 8,080 | 8,090 | 628,500 | 2,022.50 |
| 2015-06-15 | 8,200 | 8,310 | 8,160 | 8,270 | 447,300 | 2,067.50 |
| 2015-06-12 | 8,190 | 8,400 | 8,190 | 8,310 | 799,000 | 2,077.50 |
| 2015-06-11 | 8,220 | 8,280 | 8,150 | 8,210 | 643,500 | 2,052.50 |
| 2015-06-10 | 8,310 | 8,390 | 8,190 | 8,190 | 723,800 | 2,047.50 |
| 2015-06-09 | 8,450 | 8,450 | 8,290 | 8,290 | 674,700 | 2,072.50 |
| 2015-06-08 | 8,560 | 8,580 | 8,460 | 8,480 | 355,700 | 2,120 |
| 2015-06-05 | 8,550 | 8,570 | 8,470 | 8,560 | 460,500 | 2,140 |
| 2015-06-04 | 8,690 | 8,700 | 8,550 | 8,580 | 472,200 | 2,145 |
| 2015-06-03 | 8,660 | 8,730 | 8,610 | 8,660 | 530,400 | 2,165 |
| 2015-06-02 | 8,790 | 8,790 | 8,660 | 8,710 | 540,200 | 2,177.50 |
| 2015-06-01 | 8,810 | 8,820 | 8,710 | 8,770 | 498,300 | 2,192.50 |
| 2015-05-29 | 8,780 | 8,900 | 8,770 | 8,810 | 676,500 | 2,202.50 |
| 2015-05-28 | 8,880 | 8,880 | 8,790 | 8,840 | 752,400 | 2,210 |
| 2015-05-27 | 8,620 | 8,780 | 8,600 | 8,740 | 568,700 | 2,185 |
| 2015-05-26 | 8,550 | 8,680 | 8,540 | 8,660 | 587,400 | 2,165 |
| 2015-05-25 | 8,440 | 8,580 | 8,410 | 8,570 | 565,500 | 2,142.50 |
| 2015-05-22 | 8,370 | 8,410 | 8,340 | 8,400 | 414,600 | 2,100 |
| 2015-05-21 | 8,480 | 8,500 | 8,350 | 8,360 | 696,700 | 2,090 |
| 2015-05-20 | 8,470 | 8,530 | 8,400 | 8,460 | 718,400 | 2,115 |
| 2015-05-19 | 8,470 | 8,550 | 8,350 | 8,390 | 751,900 | 2,097.50 |
| 2015-05-18 | 8,370 | 8,500 | 8,330 | 8,370 | 721,700 | 2,092.50 |
| 2015-05-15 | 8,320 | 8,370 | 8,270 | 8,300 | 593,800 | 2,075 |
| 2015-05-14 | 8,300 | 8,340 | 8,250 | 8,310 | 478,400 | 2,077.50 |
| 2015-05-13 | 8,200 | 8,350 | 8,150 | 8,340 | 609,500 | 2,085 |
| 2015-05-12 | 8,390 | 8,390 | 8,210 | 8,240 | 719,200 | 2,060 |
| 2015-05-11 | 8,270 | 8,410 | 8,250 | 8,380 | 792,000 | 2,095 |
| 2015-05-08 | 8,090 | 8,180 | 8,010 | 8,170 | 842,400 | 2,042.50 |
| 2015-05-07 | 8,130 | 8,260 | 8,060 | 8,120 | 1,170,500 | 2,030 |
| 2015-05-01 | 8,250 | 8,420 | 8,110 | 8,340 | 1,256,500 | 2,085 |
| 2015-04-30 | 8,100 | 8,580 | 8,060 | 8,340 | 1,737,700 | 2,085 |
| 2015-04-28 | 8,120 | 8,260 | 8,040 | 8,230 | 909,400 | 2,057.50 |
| 2015-04-27 | 7,950 | 8,100 | 7,910 | 8,100 | 576,300 | 2,025 |
| 2015-04-24 | 8,030 | 8,120 | 7,940 | 7,990 | 542,700 | 1,997.50 |
| 2015-04-23 | 8,150 | 8,160 | 8,080 | 8,110 | 449,100 | 2,027.50 |
| 2015-04-22 | 8,100 | 8,160 | 8,050 | 8,100 | 550,000 | 2,025 |
| 2015-04-21 | 7,920 | 8,140 | 7,920 | 8,130 | 622,700 | 2,032.50 |
| 2015-04-20 | 7,800 | 7,940 | 7,760 | 7,840 | 435,900 | 1,960 |
| 2015-04-17 | 8,030 | 8,030 | 7,890 | 7,910 | 779,300 | 1,977.50 |
| 2015-04-16 | 8,060 | 8,150 | 7,950 | 8,070 | 735,100 | 2,017.50 |
| 2015-04-15 | 8,150 | 8,160 | 8,010 | 8,080 | 509,100 | 2,020 |
| 2015-04-14 | 8,090 | 8,220 | 8,050 | 8,130 | 698,900 | 2,032.50 |
| 2015-04-13 | 7,950 | 8,090 | 7,910 | 8,050 | 639,800 | 2,012.50 |
| 2015-04-10 | 8,040 | 8,040 | 7,840 | 7,940 | 969,700 | 1,985 |
| 2015-04-09 | 8,160 | 8,230 | 8,020 | 8,050 | 948,300 | 2,012.50 |
| 2015-04-08 | 8,340 | 8,340 | 8,180 | 8,230 | 963,900 | 2,057.50 |
| 2015-04-07 | 8,350 | 8,360 | 8,080 | 8,240 | 1,480,500 | 2,060 |
| 2015-04-06 | 8,270 | 8,380 | 8,180 | 8,230 | 499,600 | 2,057.50 |
| 2015-04-03 | 8,140 | 8,360 | 8,130 | 8,320 | 1,041,900 | 2,080 |
| 2015-04-02 | 7,980 | 8,140 | 7,880 | 8,100 | 1,104,900 | 2,025 |
| 2015-04-01 | 8,180 | 8,190 | 7,990 | 8,000 | 808,400 | 2,000 |
| 2015-03-31 | 8,350 | 8,370 | 8,230 | 8,230 | 848,100 | 2,057.50 |
| 2015-03-30 | 8,180 | 8,240 | 8,090 | 8,170 | 641,300 | 2,042.50 |
| 2015-03-27 | 8,170 | 8,290 | 8,070 | 8,130 | 1,490,500 | 2,032.50 |
| 2015-03-26 | 8,650 | 8,680 | 8,300 | 8,340 | 1,424,500 | 2,085 |
| 2015-03-25 | 8,890 | 8,990 | 8,720 | 8,800 | 798,700 | 2,200 |
| 2015-03-24 | 8,920 | 8,940 | 8,820 | 8,870 | 570,300 | 2,217.50 |
| 2015-03-23 | 9,000 | 9,140 | 8,960 | 9,060 | 883,100 | 2,265 |
| 2015-03-20 | 8,870 | 8,900 | 8,730 | 8,880 | 605,800 | 2,220 |
| 2015-03-19 | 9,020 | 9,120 | 8,790 | 8,900 | 984,600 | 2,225 |
| 2015-03-18 | 8,690 | 9,020 | 8,690 | 9,010 | 1,307,200 | 2,252.50 |
| 2015-03-17 | 8,350 | 8,670 | 8,350 | 8,620 | 1,030,700 | 2,155 |
| 2015-03-16 | 8,150 | 8,330 | 8,100 | 8,270 | 957,600 | 2,067.50 |
| 2015-03-13 | 8,200 | 8,210 | 8,080 | 8,150 | 848,600 | 2,037.50 |
| 2015-03-12 | 8,080 | 8,150 | 8,030 | 8,100 | 456,400 | 2,025 |
| 2015-03-11 | 7,960 | 8,040 | 7,920 | 7,990 | 486,900 | 1,997.50 |
| 2015-03-10 | 8,260 | 8,270 | 8,010 | 8,050 | 545,900 | 2,012.50 |
| 2015-03-09 | 8,280 | 8,280 | 8,130 | 8,160 | 514,200 | 2,040 |
| 2015-03-06 | 8,090 | 8,280 | 8,080 | 8,260 | 1,116,700 | 2,065 |
| 2015-03-05 | 7,830 | 8,060 | 7,820 | 8,050 | 654,800 | 2,012.50 |
| 2015-03-04 | 7,850 | 7,890 | 7,770 | 7,870 | 470,700 | 1,967.50 |
| 2015-03-03 | 7,850 | 7,930 | 7,800 | 7,890 | 562,000 | 1,972.50 |
| 2015-03-02 | 7,710 | 7,860 | 7,710 | 7,850 | 568,800 | 1,962.50 |
| 2015-02-27 | 7,690 | 7,770 | 7,600 | 7,710 | 736,800 | 1,927.50 |
| 2015-02-26 | 7,640 | 7,690 | 7,600 | 7,660 | 467,100 | 1,915 |
| 2015-02-25 | 7,630 | 7,630 | 7,560 | 7,610 | 275,200 | 1,902.50 |
| 2015-02-24 | 7,560 | 7,650 | 7,530 | 7,630 | 452,700 | 1,907.50 |
| 2015-02-23 | 7,640 | 7,650 | 7,510 | 7,580 | 447,500 | 1,895 |
| 2015-02-20 | 7,530 | 7,580 | 7,490 | 7,570 | 350,100 | 1,892.50 |
| 2015-02-19 | 7,490 | 7,570 | 7,410 | 7,490 | 600,100 | 1,872.50 |
| 2015-02-18 | 7,330 | 7,490 | 7,310 | 7,470 | 538,200 | 1,867.50 |
| 2015-02-17 | 7,350 | 7,350 | 7,200 | 7,240 | 490,100 | 1,810 |
| 2015-02-16 | 7,450 | 7,450 | 7,330 | 7,400 | 532,300 | 1,850 |
| 2015-02-13 | 7,350 | 7,400 | 7,230 | 7,300 | 632,900 | 1,825 |
| 2015-02-12 | 7,330 | 7,450 | 7,280 | 7,300 | 771,200 | 1,825 |
| 2015-02-10 | 7,130 | 7,230 | 7,060 | 7,150 | 458,900 | 1,787.50 |
| 2015-02-09 | 7,160 | 7,210 | 7,060 | 7,140 | 500,900 | 1,785 |
| 2015-02-06 | 7,160 | 7,180 | 6,860 | 7,060 | 1,260,600 | 1,765 |
| 2015-02-05 | 7,410 | 7,430 | 7,150 | 7,150 | 1,113,800 | 1,787.50 |
| 2015-02-04 | 7,700 | 7,700 | 7,410 | 7,460 | 978,300 | 1,865 |
| 2015-02-03 | 7,700 | 7,740 | 7,530 | 7,640 | 911,600 | 1,910 |
| 2015-02-02 | 7,590 | 7,620 | 7,510 | 7,550 | 553,100 | 1,887.50 |
| 2015-01-30 | 7,650 | 7,700 | 7,610 | 7,650 | 667,200 | 1,912.50 |
| 2015-01-29 | 7,560 | 7,660 | 7,550 | 7,570 | 376,600 | 1,892.50 |
| 2015-01-28 | 7,570 | 7,670 | 7,540 | 7,640 | 403,500 | 1,910 |
| 2015-01-27 | 7,490 | 7,610 | 7,490 | 7,610 | 497,400 | 1,902.50 |
| 2015-01-26 | 7,340 | 7,430 | 7,290 | 7,390 | 378,600 | 1,847.50 |
| 2015-01-23 | 7,500 | 7,520 | 7,370 | 7,410 | 502,500 | 1,852.50 |
| 2015-01-22 | 7,440 | 7,450 | 7,280 | 7,420 | 530,600 | 1,855 |
| 2015-01-21 | 7,420 | 7,540 | 7,400 | 7,470 | 540,800 | 1,867.50 |
| 2015-01-20 | 7,360 | 7,460 | 7,330 | 7,400 | 450,600 | 1,850 |
| 2015-01-19 | 7,470 | 7,470 | 7,330 | 7,370 | 378,400 | 1,842.50 |
| 2015-01-16 | 7,270 | 7,410 | 7,250 | 7,410 | 537,800 | 1,852.50 |
| 2015-01-15 | 7,270 | 7,450 | 7,260 | 7,420 | 503,700 | 1,855 |
| 2015-01-14 | 7,290 | 7,390 | 7,230 | 7,250 | 640,800 | 1,812.50 |
| 2015-01-13 | 7,350 | 7,400 | 7,210 | 7,380 | 592,600 | 1,845 |
| 2015-01-09 | 7,350 | 7,610 | 7,340 | 7,480 | 1,207,800 | 1,870 |
| 2015-01-08 | 7,250 | 7,360 | 7,200 | 7,200 | 615,600 | 1,800 |
| 2015-01-07 | 7,230 | 7,270 | 7,120 | 7,140 | 549,200 | 1,785 |
| 2015-01-06 | 7,230 | 7,320 | 7,210 | 7,220 | 592,800 | 1,805 |
| 2015-01-05 | 7,350 | 7,450 | 7,290 | 7,380 | 421,800 | 1,845 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
