6965 浜松ホトニクス(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 | 3,355 | 3,395 | 3,330 | 3,335 | 477,700 | 1,667.50 |
| 2015-12-29 | 3,330 | 3,360 | 3,290 | 3,345 | 532,000 | 1,672.50 |
| 2015-12-28 | 3,290 | 3,335 | 3,265 | 3,310 | 622,100 | 1,655 |
| 2015-12-25 | 3,330 | 3,335 | 3,275 | 3,280 | 562,200 | 1,640 |
| 2015-12-24 | 3,400 | 3,410 | 3,310 | 3,320 | 762,800 | 1,660 |
| 2015-12-22 | 3,370 | 3,380 | 3,285 | 3,360 | 831,100 | 1,680 |
| 2015-12-21 | 3,350 | 3,385 | 3,300 | 3,370 | 786,900 | 1,685 |
| 2015-12-18 | 3,410 | 3,495 | 3,350 | 3,365 | 1,383,600 | 1,682.50 |
| 2015-12-17 | 3,355 | 3,410 | 3,350 | 3,400 | 1,228,800 | 1,700 |
| 2015-12-16 | 3,265 | 3,305 | 3,240 | 3,300 | 710,800 | 1,650 |
| 2015-12-15 | 3,250 | 3,255 | 3,215 | 3,230 | 793,000 | 1,615 |
| 2015-12-14 | 3,170 | 3,240 | 3,170 | 3,230 | 803,200 | 1,615 |
| 2015-12-11 | 3,175 | 3,250 | 3,175 | 3,240 | 872,400 | 1,620 |
| 2015-12-10 | 3,160 | 3,190 | 3,150 | 3,175 | 522,000 | 1,587.50 |
| 2015-12-09 | 3,230 | 3,240 | 3,185 | 3,225 | 1,017,800 | 1,612.50 |
| 2015-12-08 | 3,225 | 3,240 | 3,190 | 3,215 | 769,300 | 1,607.50 |
| 2015-12-07 | 3,175 | 3,235 | 3,170 | 3,210 | 908,500 | 1,605 |
| 2015-12-04 | 3,115 | 3,145 | 3,100 | 3,120 | 616,200 | 1,560 |
| 2015-12-03 | 3,160 | 3,175 | 3,130 | 3,170 | 442,100 | 1,585 |
| 2015-12-02 | 3,180 | 3,190 | 3,120 | 3,170 | 711,700 | 1,585 |
| 2015-12-01 | 3,090 | 3,170 | 3,070 | 3,170 | 770,700 | 1,585 |
| 2015-11-30 | 3,075 | 3,100 | 3,060 | 3,085 | 576,200 | 1,542.50 |
| 2015-11-27 | 3,065 | 3,075 | 3,040 | 3,070 | 443,700 | 1,535 |
| 2015-11-26 | 3,075 | 3,080 | 3,040 | 3,055 | 429,500 | 1,527.50 |
| 2015-11-25 | 3,080 | 3,085 | 3,040 | 3,075 | 507,300 | 1,537.50 |
| 2015-11-24 | 3,115 | 3,120 | 3,085 | 3,110 | 501,100 | 1,555 |
| 2015-11-20 | 3,050 | 3,100 | 3,045 | 3,095 | 465,500 | 1,547.50 |
| 2015-11-19 | 3,090 | 3,090 | 3,040 | 3,055 | 513,900 | 1,527.50 |
| 2015-11-18 | 3,105 | 3,125 | 3,050 | 3,055 | 403,900 | 1,527.50 |
| 2015-11-17 | 3,090 | 3,105 | 3,065 | 3,075 | 404,100 | 1,537.50 |
| 2015-11-16 | 3,030 | 3,080 | 3,015 | 3,060 | 428,600 | 1,530 |
| 2015-11-13 | 3,115 | 3,130 | 3,095 | 3,110 | 574,700 | 1,555 |
| 2015-11-12 | 3,125 | 3,185 | 3,125 | 3,155 | 651,100 | 1,577.50 |
| 2015-11-11 | 3,105 | 3,125 | 3,085 | 3,115 | 718,200 | 1,557.50 |
| 2015-11-10 | 3,090 | 3,110 | 3,050 | 3,100 | 1,648,800 | 1,550 |
| 2015-11-09 | 3,200 | 3,270 | 3,195 | 3,270 | 930,400 | 1,635 |
| 2015-11-06 | 3,145 | 3,160 | 3,125 | 3,145 | 622,500 | 1,572.50 |
| 2015-11-05 | 3,120 | 3,135 | 3,110 | 3,120 | 572,500 | 1,560 |
| 2015-11-04 | 3,120 | 3,140 | 3,100 | 3,100 | 680,100 | 1,550 |
| 2015-11-02 | 3,055 | 3,090 | 3,040 | 3,075 | 457,500 | 1,537.50 |
| 2015-10-30 | 3,045 | 3,115 | 3,040 | 3,100 | 731,400 | 1,550 |
| 2015-10-29 | 3,030 | 3,060 | 3,030 | 3,055 | 369,800 | 1,527.50 |
| 2015-10-28 | 3,040 | 3,045 | 3,000 | 3,020 | 336,400 | 1,510 |
| 2015-10-27 | 3,065 | 3,085 | 3,015 | 3,035 | 420,900 | 1,517.50 |
| 2015-10-26 | 3,070 | 3,135 | 3,055 | 3,090 | 709,600 | 1,545 |
| 2015-10-23 | 3,020 | 3,020 | 2,981 | 3,015 | 446,100 | 1,507.50 |
| 2015-10-22 | 2,950 | 2,991 | 2,936 | 2,951 | 323,800 | 1,475.50 |
| 2015-10-21 | 2,865 | 2,976 | 2,864 | 2,969 | 798,800 | 1,484.50 |
| 2015-10-20 | 2,847 | 2,874 | 2,826 | 2,848 | 347,400 | 1,424 |
| 2015-10-19 | 2,862 | 2,894 | 2,828 | 2,838 | 455,300 | 1,419 |
| 2015-10-16 | 2,877 | 2,909 | 2,853 | 2,861 | 468,700 | 1,430.50 |
| 2015-10-15 | 2,823 | 2,842 | 2,788 | 2,841 | 911,200 | 1,420.50 |
| 2015-10-14 | 2,900 | 2,900 | 2,828 | 2,836 | 893,400 | 1,418 |
| 2015-10-13 | 2,939 | 2,957 | 2,920 | 2,927 | 526,200 | 1,463.50 |
| 2015-10-09 | 2,973 | 2,973 | 2,928 | 2,960 | 687,000 | 1,480 |
| 2015-10-08 | 2,954 | 2,996 | 2,920 | 2,959 | 1,473,800 | 1,479.50 |
| 2015-10-07 | 2,920 | 2,944 | 2,885 | 2,929 | 2,470,300 | 1,464.50 |
| 2015-10-06 | 2,881 | 2,904 | 2,818 | 2,820 | 663,700 | 1,410 |
| 2015-10-05 | 2,800 | 2,839 | 2,798 | 2,832 | 513,900 | 1,416 |
| 2015-10-02 | 2,724 | 2,794 | 2,703 | 2,767 | 750,400 | 1,383.50 |
| 2015-10-01 | 2,721 | 2,798 | 2,714 | 2,787 | 655,800 | 1,393.50 |
| 2015-09-30 | 2,651 | 2,722 | 2,650 | 2,700 | 1,185,100 | 1,350 |
| 2015-09-29 | 2,665 | 2,678 | 2,571 | 2,574 | 1,142,500 | 1,287 |
| 2015-09-28 | 2,682 | 2,684 | 2,617 | 2,651 | 876,700 | 1,325.50 |
| 2015-09-25 | 2,744 | 2,746 | 2,628 | 2,681 | 1,727,900 | 1,340.50 |
| 2015-09-24 | 2,842 | 2,842 | 2,744 | 2,744 | 824,400 | 1,372 |
| 2015-09-18 | 2,943 | 2,947 | 2,868 | 2,868 | 568,300 | 1,434 |
| 2015-09-17 | 2,915 | 2,970 | 2,908 | 2,957 | 462,600 | 1,478.50 |
| 2015-09-16 | 2,910 | 2,944 | 2,890 | 2,902 | 563,700 | 1,451 |
| 2015-09-15 | 2,885 | 2,948 | 2,873 | 2,890 | 395,700 | 1,445 |
| 2015-09-14 | 2,916 | 2,938 | 2,873 | 2,882 | 315,600 | 1,441 |
| 2015-09-11 | 2,881 | 2,931 | 2,869 | 2,892 | 634,600 | 1,446 |
| 2015-09-10 | 2,876 | 2,925 | 2,861 | 2,915 | 513,400 | 1,457.50 |
| 2015-09-09 | 2,911 | 2,926 | 2,861 | 2,926 | 858,000 | 1,463 |
| 2015-09-08 | 2,853 | 2,890 | 2,809 | 2,815 | 450,500 | 1,407.50 |
| 2015-09-07 | 2,850 | 2,909 | 2,816 | 2,867 | 807,100 | 1,433.50 |
| 2015-09-04 | 2,935 | 2,945 | 2,829 | 2,874 | 1,067,700 | 1,437 |
| 2015-09-03 | 2,894 | 2,943 | 2,888 | 2,893 | 769,700 | 1,446.50 |
| 2015-09-02 | 2,884 | 2,973 | 2,843 | 2,884 | 1,005,000 | 1,442 |
| 2015-09-01 | 3,000 | 3,000 | 2,905 | 2,905 | 926,600 | 1,452.50 |
| 2015-08-31 | 3,040 | 3,050 | 2,976 | 3,005 | 694,500 | 1,502.50 |
| 2015-08-28 | 3,005 | 3,095 | 2,972 | 3,075 | 926,300 | 1,537.50 |
| 2015-08-27 | 2,961 | 2,989 | 2,897 | 2,903 | 768,500 | 1,451.50 |
| 2015-08-26 | 2,785 | 2,925 | 2,752 | 2,911 | 1,376,400 | 1,455.50 |
| 2015-08-25 | 2,749 | 2,880 | 2,685 | 2,685 | 1,545,700 | 1,342.50 |
| 2015-08-24 | 2,835 | 2,874 | 2,782 | 2,782 | 1,234,600 | 1,391 |
| 2015-08-21 | 2,957 | 2,959 | 2,905 | 2,910 | 843,700 | 1,455 |
| 2015-08-20 | 3,000 | 3,025 | 2,975 | 2,980 | 583,400 | 1,490 |
| 2015-08-19 | 3,070 | 3,070 | 3,000 | 3,000 | 537,300 | 1,500 |
| 2015-08-18 | 3,065 | 3,095 | 3,050 | 3,070 | 327,900 | 1,535 |
| 2015-08-17 | 3,080 | 3,085 | 3,055 | 3,080 | 379,300 | 1,540 |
| 2015-08-14 | 3,105 | 3,115 | 3,070 | 3,085 | 392,100 | 1,542.50 |
| 2015-08-13 | 3,105 | 3,125 | 3,065 | 3,115 | 589,900 | 1,557.50 |
| 2015-08-12 | 3,175 | 3,175 | 3,120 | 3,140 | 463,000 | 1,570 |
| 2015-08-11 | 3,200 | 3,220 | 3,175 | 3,215 | 813,300 | 1,607.50 |
| 2015-08-10 | 3,125 | 3,165 | 3,100 | 3,165 | 370,300 | 1,582.50 |
| 2015-08-07 | 3,125 | 3,160 | 3,090 | 3,150 | 519,200 | 1,575 |
| 2015-08-06 | 3,190 | 3,195 | 3,125 | 3,135 | 551,000 | 1,567.50 |
| 2015-08-05 | 3,100 | 3,180 | 3,060 | 3,135 | 926,400 | 1,567.50 |
| 2015-08-04 | 3,050 | 3,145 | 2,991 | 3,100 | 1,392,300 | 1,550 |
| 2015-08-03 | 3,270 | 3,290 | 3,225 | 3,265 | 561,200 | 1,632.50 |
| 2015-07-31 | 3,190 | 3,235 | 3,160 | 3,230 | 715,500 | 1,615 |
| 2015-07-30 | 3,230 | 3,260 | 3,185 | 3,195 | 485,600 | 1,597.50 |
| 2015-07-29 | 3,275 | 3,280 | 3,190 | 3,195 | 547,600 | 1,597.50 |
| 2015-07-28 | 3,205 | 3,275 | 3,200 | 3,245 | 564,900 | 1,622.50 |
| 2015-07-27 | 3,285 | 3,290 | 3,235 | 3,250 | 439,700 | 1,625 |
| 2015-07-24 | 3,320 | 3,355 | 3,300 | 3,305 | 651,400 | 1,652.50 |
| 2015-07-23 | 3,350 | 3,355 | 3,305 | 3,320 | 450,400 | 1,660 |
| 2015-07-22 | 3,390 | 3,390 | 3,335 | 3,340 | 378,000 | 1,670 |
| 2015-07-21 | 3,445 | 3,455 | 3,420 | 3,435 | 302,200 | 1,717.50 |
| 2015-07-17 | 3,430 | 3,435 | 3,380 | 3,405 | 434,100 | 1,702.50 |
| 2015-07-16 | 3,465 | 3,470 | 3,420 | 3,450 | 480,100 | 1,725 |
| 2015-07-15 | 3,400 | 3,460 | 3,370 | 3,425 | 646,900 | 1,712.50 |
| 2015-07-14 | 3,360 | 3,375 | 3,330 | 3,355 | 634,000 | 1,677.50 |
| 2015-07-13 | 3,300 | 3,325 | 3,280 | 3,300 | 462,100 | 1,650 |
| 2015-07-10 | 3,315 | 3,340 | 3,260 | 3,270 | 894,900 | 1,635 |
| 2015-07-09 | 3,250 | 3,330 | 3,210 | 3,315 | 909,300 | 1,657.50 |
| 2015-07-08 | 3,450 | 3,455 | 3,315 | 3,320 | 905,900 | 1,660 |
| 2015-07-07 | 3,495 | 3,530 | 3,465 | 3,475 | 463,800 | 1,737.50 |
| 2015-07-06 | 3,470 | 3,485 | 3,430 | 3,460 | 552,800 | 1,730 |
| 2015-07-03 | 3,500 | 3,530 | 3,490 | 3,525 | 466,600 | 1,762.50 |
| 2015-07-02 | 3,615 | 3,625 | 3,480 | 3,490 | 1,281,700 | 1,745 |
| 2015-07-01 | 3,615 | 3,640 | 3,595 | 3,630 | 260,500 | 1,815 |
| 2015-06-30 | 3,590 | 3,630 | 3,585 | 3,610 | 519,100 | 1,805 |
| 2015-06-29 | 3,555 | 3,675 | 3,555 | 3,620 | 730,900 | 1,810 |
| 2015-06-26 | 3,715 | 3,725 | 3,680 | 3,695 | 517,900 | 1,847.50 |
| 2015-06-25 | 3,755 | 3,760 | 3,710 | 3,725 | 498,200 | 1,862.50 |
| 2015-06-24 | 3,725 | 3,760 | 3,695 | 3,750 | 711,600 | 1,875 |
| 2015-06-23 | 3,640 | 3,710 | 3,605 | 3,700 | 661,300 | 1,850 |
| 2015-06-22 | 3,590 | 3,635 | 3,585 | 3,595 | 360,300 | 1,797.50 |
| 2015-06-19 | 3,565 | 3,630 | 3,555 | 3,605 | 623,100 | 1,802.50 |
| 2015-06-18 | 3,550 | 3,585 | 3,540 | 3,540 | 318,700 | 1,770 |
| 2015-06-17 | 3,570 | 3,585 | 3,540 | 3,565 | 351,600 | 1,782.50 |
| 2015-06-16 | 3,560 | 3,570 | 3,535 | 3,535 | 331,600 | 1,767.50 |
| 2015-06-15 | 3,555 | 3,560 | 3,530 | 3,545 | 354,900 | 1,772.50 |
| 2015-06-12 | 3,585 | 3,615 | 3,575 | 3,580 | 660,000 | 1,790 |
| 2015-06-11 | 3,550 | 3,590 | 3,530 | 3,545 | 630,200 | 1,772.50 |
| 2015-06-10 | 3,605 | 3,615 | 3,510 | 3,515 | 1,268,300 | 1,757.50 |
| 2015-06-09 | 3,680 | 3,715 | 3,600 | 3,600 | 731,000 | 1,800 |
| 2015-06-08 | 3,805 | 3,810 | 3,720 | 3,730 | 518,900 | 1,865 |
| 2015-06-05 | 3,765 | 3,790 | 3,735 | 3,780 | 514,600 | 1,890 |
| 2015-06-04 | 3,810 | 3,840 | 3,790 | 3,810 | 418,900 | 1,905 |
| 2015-06-03 | 3,855 | 3,870 | 3,780 | 3,785 | 672,300 | 1,892.50 |
| 2015-06-02 | 3,900 | 3,940 | 3,860 | 3,890 | 433,900 | 1,945 |
| 2015-06-01 | 3,835 | 3,905 | 3,815 | 3,900 | 471,800 | 1,950 |
| 2015-05-29 | 3,860 | 3,875 | 3,830 | 3,835 | 507,300 | 1,917.50 |
| 2015-05-28 | 3,865 | 3,910 | 3,850 | 3,865 | 420,000 | 1,932.50 |
| 2015-05-27 | 3,810 | 3,885 | 3,805 | 3,865 | 578,400 | 1,932.50 |
| 2015-05-26 | 3,850 | 3,885 | 3,840 | 3,880 | 262,600 | 1,940 |
| 2015-05-25 | 3,910 | 3,915 | 3,840 | 3,860 | 381,100 | 1,930 |
| 2015-05-22 | 3,860 | 3,915 | 3,850 | 3,870 | 542,800 | 1,935 |
| 2015-05-21 | 3,820 | 3,885 | 3,815 | 3,860 | 642,900 | 1,930 |
| 2015-05-20 | 3,790 | 3,830 | 3,765 | 3,810 | 708,300 | 1,905 |
| 2015-05-19 | 3,780 | 3,840 | 3,775 | 3,790 | 645,600 | 1,895 |
| 2015-05-18 | 3,700 | 3,760 | 3,695 | 3,750 | 480,100 | 1,875 |
| 2015-05-15 | 3,700 | 3,730 | 3,655 | 3,690 | 467,800 | 1,845 |
| 2015-05-14 | 3,675 | 3,700 | 3,665 | 3,675 | 627,200 | 1,837.50 |
| 2015-05-13 | 3,640 | 3,675 | 3,600 | 3,660 | 570,600 | 1,830 |
| 2015-05-12 | 3,635 | 3,675 | 3,600 | 3,655 | 729,500 | 1,827.50 |
| 2015-05-11 | 3,485 | 3,545 | 3,475 | 3,525 | 479,400 | 1,762.50 |
| 2015-05-08 | 3,450 | 3,485 | 3,435 | 3,465 | 405,000 | 1,732.50 |
| 2015-05-07 | 3,455 | 3,510 | 3,440 | 3,450 | 508,300 | 1,725 |
| 2015-05-01 | 3,480 | 3,500 | 3,465 | 3,495 | 462,800 | 1,747.50 |
| 2015-04-30 | 3,520 | 3,540 | 3,490 | 3,500 | 670,000 | 1,750 |
| 2015-04-28 | 3,565 | 3,575 | 3,510 | 3,570 | 1,194,400 | 1,785 |
| 2015-04-27 | 3,535 | 3,590 | 3,530 | 3,560 | 395,100 | 1,780 |
| 2015-04-24 | 3,570 | 3,580 | 3,510 | 3,525 | 511,100 | 1,762.50 |
| 2015-04-23 | 3,550 | 3,570 | 3,535 | 3,550 | 281,200 | 1,775 |
| 2015-04-22 | 3,540 | 3,575 | 3,505 | 3,535 | 562,900 | 1,767.50 |
| 2015-04-21 | 3,485 | 3,560 | 3,485 | 3,560 | 519,600 | 1,780 |
| 2015-04-20 | 3,475 | 3,535 | 3,450 | 3,500 | 470,400 | 1,750 |
| 2015-04-17 | 3,605 | 3,610 | 3,525 | 3,530 | 596,100 | 1,765 |
| 2015-04-16 | 3,655 | 3,680 | 3,570 | 3,605 | 561,700 | 1,802.50 |
| 2015-04-15 | 3,695 | 3,695 | 3,660 | 3,680 | 546,200 | 1,840 |
| 2015-04-14 | 3,700 | 3,765 | 3,700 | 3,715 | 454,900 | 1,857.50 |
| 2015-04-13 | 3,730 | 3,750 | 3,680 | 3,750 | 494,700 | 1,875 |
| 2015-04-10 | 3,720 | 3,760 | 3,665 | 3,745 | 519,600 | 1,872.50 |
| 2015-04-09 | 3,715 | 3,745 | 3,700 | 3,725 | 403,200 | 1,862.50 |
| 2015-04-08 | 3,755 | 3,785 | 3,710 | 3,715 | 622,800 | 1,857.50 |
| 2015-04-07 | 3,795 | 3,800 | 3,710 | 3,725 | 766,900 | 1,862.50 |
| 2015-04-06 | 3,710 | 3,775 | 3,670 | 3,765 | 343,900 | 1,882.50 |
| 2015-04-03 | 3,760 | 3,775 | 3,685 | 3,735 | 454,400 | 1,867.50 |
| 2015-04-02 | 3,640 | 3,745 | 3,590 | 3,720 | 959,000 | 1,860 |
| 2015-04-01 | 3,600 | 3,625 | 3,520 | 3,540 | 522,600 | 1,770 |
| 2015-03-31 | 3,730 | 3,740 | 3,625 | 3,635 | 714,100 | 1,817.50 |
| 2015-03-30 | 3,685 | 3,695 | 3,580 | 3,605 | 704,200 | 1,802.50 |
| 2015-03-27 | 3,530 | 3,785 | 3,530 | 3,670 | 1,017,200 | 1,835 |
| 2015-03-26 | 7,350 | 7,350 | 7,160 | 7,170 | 331,900 | 1,792.50 |
| 2015-03-25 | 7,290 | 7,380 | 7,270 | 7,380 | 251,400 | 1,845 |
| 2015-03-24 | 7,270 | 7,300 | 7,160 | 7,260 | 223,900 | 1,815 |
| 2015-03-23 | 7,360 | 7,360 | 7,220 | 7,290 | 178,800 | 1,822.50 |
| 2015-03-20 | 7,250 | 7,300 | 7,180 | 7,300 | 250,200 | 1,825 |
| 2015-03-19 | 7,380 | 7,380 | 7,210 | 7,230 | 433,000 | 1,807.50 |
| 2015-03-18 | 7,330 | 7,440 | 7,330 | 7,350 | 324,300 | 1,837.50 |
| 2015-03-17 | 7,220 | 7,390 | 7,190 | 7,330 | 337,600 | 1,832.50 |
| 2015-03-16 | 7,100 | 7,180 | 7,070 | 7,170 | 185,200 | 1,792.50 |
| 2015-03-13 | 7,110 | 7,170 | 7,060 | 7,120 | 413,800 | 1,780 |
| 2015-03-12 | 7,000 | 7,120 | 6,960 | 7,070 | 266,800 | 1,767.50 |
| 2015-03-11 | 6,830 | 7,000 | 6,820 | 6,970 | 173,300 | 1,742.50 |
| 2015-03-10 | 6,940 | 7,000 | 6,880 | 6,900 | 241,200 | 1,725 |
| 2015-03-09 | 6,960 | 7,060 | 6,890 | 6,980 | 226,600 | 1,745 |
| 2015-03-06 | 6,930 | 7,040 | 6,930 | 6,990 | 262,100 | 1,747.50 |
| 2015-03-05 | 6,900 | 6,930 | 6,860 | 6,910 | 245,300 | 1,727.50 |
| 2015-03-04 | 6,860 | 6,950 | 6,770 | 6,940 | 259,100 | 1,735 |
| 2015-03-03 | 6,900 | 6,980 | 6,810 | 6,840 | 286,600 | 1,710 |
| 2015-03-02 | 6,710 | 6,920 | 6,700 | 6,860 | 424,000 | 1,715 |
| 2015-02-27 | 6,620 | 6,690 | 6,610 | 6,660 | 404,400 | 1,665 |
| 2015-02-26 | 6,760 | 6,760 | 6,530 | 6,590 | 692,400 | 1,647.50 |
| 2015-02-25 | 6,760 | 6,820 | 6,750 | 6,810 | 206,400 | 1,702.50 |
| 2015-02-24 | 6,740 | 6,770 | 6,680 | 6,750 | 391,700 | 1,687.50 |
| 2015-02-23 | 6,750 | 6,840 | 6,740 | 6,790 | 260,000 | 1,697.50 |
| 2015-02-20 | 6,760 | 6,800 | 6,680 | 6,720 | 386,600 | 1,680 |
| 2015-02-19 | 6,550 | 6,720 | 6,540 | 6,700 | 357,400 | 1,675 |
| 2015-02-18 | 6,450 | 6,550 | 6,410 | 6,520 | 423,500 | 1,630 |
| 2015-02-17 | 6,500 | 6,500 | 6,320 | 6,390 | 305,100 | 1,597.50 |
| 2015-02-16 | 6,350 | 6,500 | 6,280 | 6,460 | 411,200 | 1,615 |
| 2015-02-13 | 6,230 | 6,320 | 6,200 | 6,300 | 325,600 | 1,575 |
| 2015-02-12 | 6,350 | 6,350 | 6,160 | 6,270 | 626,600 | 1,567.50 |
| 2015-02-10 | 6,000 | 6,580 | 6,000 | 6,300 | 1,289,700 | 1,575 |
| 2015-02-09 | 5,750 | 5,750 | 5,640 | 5,680 | 224,500 | 1,420 |
| 2015-02-06 | 5,700 | 5,740 | 5,610 | 5,650 | 239,800 | 1,412.50 |
| 2015-02-05 | 5,620 | 5,640 | 5,550 | 5,560 | 292,900 | 1,390 |
| 2015-02-04 | 5,550 | 5,630 | 5,520 | 5,550 | 275,200 | 1,387.50 |
| 2015-02-03 | 5,550 | 5,560 | 5,420 | 5,460 | 328,300 | 1,365 |
| 2015-02-02 | 5,540 | 5,590 | 5,500 | 5,550 | 215,200 | 1,387.50 |
| 2015-01-30 | 5,700 | 5,720 | 5,580 | 5,590 | 263,900 | 1,397.50 |
| 2015-01-29 | 5,620 | 5,670 | 5,530 | 5,580 | 342,100 | 1,395 |
| 2015-01-28 | 5,670 | 5,740 | 5,660 | 5,710 | 200,300 | 1,427.50 |
| 2015-01-27 | 5,700 | 5,720 | 5,660 | 5,720 | 159,300 | 1,430 |
| 2015-01-26 | 5,500 | 5,640 | 5,500 | 5,620 | 142,400 | 1,405 |
| 2015-01-23 | 5,560 | 5,610 | 5,520 | 5,590 | 190,400 | 1,397.50 |
| 2015-01-22 | 5,590 | 5,590 | 5,430 | 5,490 | 397,600 | 1,372.50 |
| 2015-01-21 | 5,740 | 5,740 | 5,630 | 5,670 | 124,300 | 1,417.50 |
| 2015-01-20 | 5,720 | 5,740 | 5,670 | 5,740 | 167,900 | 1,435 |
| 2015-01-19 | 5,710 | 5,720 | 5,590 | 5,680 | 149,400 | 1,420 |
| 2015-01-16 | 5,650 | 5,690 | 5,590 | 5,640 | 222,600 | 1,410 |
| 2015-01-15 | 5,580 | 5,790 | 5,580 | 5,750 | 256,200 | 1,437.50 |
| 2015-01-14 | 5,670 | 5,730 | 5,590 | 5,610 | 185,000 | 1,402.50 |
| 2015-01-13 | 5,570 | 5,670 | 5,550 | 5,670 | 241,100 | 1,417.50 |
| 2015-01-09 | 5,730 | 5,780 | 5,600 | 5,630 | 225,400 | 1,407.50 |
| 2015-01-08 | 5,580 | 5,730 | 5,580 | 5,720 | 262,100 | 1,430 |
| 2015-01-07 | 5,500 | 5,590 | 5,500 | 5,510 | 289,700 | 1,377.50 |
| 2015-01-06 | 5,640 | 5,680 | 5,560 | 5,570 | 352,500 | 1,392.50 |
| 2015-01-05 | 5,720 | 5,800 | 5,700 | 5,760 | 299,000 | 1,440 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
