6971 京セラ(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 | 5,636 | 5,732 | 5,630 | 5,654 | 678,800 | 1,413.50 |
| 2015-12-29 | 5,575 | 5,645 | 5,557 | 5,634 | 624,000 | 1,408.50 |
| 2015-12-28 | 5,590 | 5,656 | 5,586 | 5,597 | 553,500 | 1,399.25 |
| 2015-12-25 | 5,549 | 5,570 | 5,511 | 5,546 | 532,300 | 1,386.50 |
| 2015-12-24 | 5,610 | 5,625 | 5,535 | 5,535 | 1,071,700 | 1,383.75 |
| 2015-12-22 | 5,586 | 5,595 | 5,528 | 5,568 | 693,200 | 1,392 |
| 2015-12-21 | 5,558 | 5,610 | 5,482 | 5,602 | 1,106,700 | 1,400.50 |
| 2015-12-18 | 5,648 | 5,918 | 5,567 | 5,578 | 2,178,700 | 1,394.50 |
| 2015-12-17 | 5,795 | 5,799 | 5,657 | 5,672 | 1,657,300 | 1,418 |
| 2015-12-16 | 5,571 | 5,656 | 5,553 | 5,640 | 1,135,700 | 1,410 |
| 2015-12-15 | 5,553 | 5,566 | 5,482 | 5,495 | 1,441,600 | 1,373.75 |
| 2015-12-14 | 5,526 | 5,586 | 5,453 | 5,573 | 1,335,000 | 1,393.25 |
| 2015-12-11 | 5,606 | 5,759 | 5,590 | 5,725 | 3,223,700 | 1,431.25 |
| 2015-12-10 | 5,667 | 5,667 | 5,588 | 5,606 | 1,263,500 | 1,401.50 |
| 2015-12-09 | 5,761 | 5,780 | 5,699 | 5,699 | 1,147,300 | 1,424.75 |
| 2015-12-08 | 5,859 | 5,877 | 5,779 | 5,788 | 675,900 | 1,447 |
| 2015-12-07 | 5,815 | 5,900 | 5,792 | 5,865 | 971,200 | 1,466.25 |
| 2015-12-04 | 5,795 | 5,826 | 5,728 | 5,745 | 1,133,600 | 1,436.25 |
| 2015-12-03 | 5,879 | 5,922 | 5,844 | 5,905 | 1,243,000 | 1,476.25 |
| 2015-12-02 | 5,841 | 5,903 | 5,773 | 5,878 | 1,775,300 | 1,469.50 |
| 2015-12-01 | 5,733 | 5,862 | 5,710 | 5,862 | 1,333,900 | 1,465.50 |
| 2015-11-30 | 5,738 | 5,776 | 5,690 | 5,707 | 1,509,500 | 1,426.75 |
| 2015-11-27 | 5,757 | 5,768 | 5,702 | 5,720 | 1,328,600 | 1,430 |
| 2015-11-26 | 5,860 | 5,885 | 5,767 | 5,777 | 1,427,900 | 1,444.25 |
| 2015-11-25 | 5,870 | 5,911 | 5,832 | 5,858 | 1,250,000 | 1,464.50 |
| 2015-11-24 | 5,874 | 5,895 | 5,833 | 5,870 | 1,069,900 | 1,467.50 |
| 2015-11-20 | 5,880 | 5,925 | 5,862 | 5,908 | 909,700 | 1,477 |
| 2015-11-19 | 5,904 | 5,956 | 5,863 | 5,933 | 1,242,500 | 1,483.25 |
| 2015-11-18 | 5,930 | 5,971 | 5,847 | 5,850 | 1,378,400 | 1,462.50 |
| 2015-11-17 | 5,924 | 5,977 | 5,921 | 5,928 | 1,345,900 | 1,482 |
| 2015-11-16 | 5,790 | 5,863 | 5,784 | 5,851 | 748,300 | 1,462.75 |
| 2015-11-13 | 5,870 | 5,928 | 5,824 | 5,914 | 1,283,600 | 1,478.50 |
| 2015-11-12 | 5,873 | 5,924 | 5,854 | 5,900 | 789,000 | 1,475 |
| 2015-11-11 | 5,871 | 5,913 | 5,836 | 5,896 | 1,429,800 | 1,474 |
| 2015-11-10 | 5,902 | 5,964 | 5,873 | 5,952 | 1,019,900 | 1,488 |
| 2015-11-09 | 5,748 | 6,026 | 5,739 | 6,002 | 2,209,400 | 1,500.50 |
| 2015-11-06 | 5,643 | 5,733 | 5,643 | 5,718 | 811,800 | 1,429.50 |
| 2015-11-05 | 5,610 | 5,682 | 5,600 | 5,667 | 918,100 | 1,416.75 |
| 2015-11-04 | 5,539 | 5,644 | 5,524 | 5,587 | 1,888,600 | 1,396.75 |
| 2015-11-02 | 5,403 | 5,527 | 5,371 | 5,432 | 1,553,000 | 1,358 |
| 2015-10-30 | 5,690 | 5,728 | 5,486 | 5,503 | 3,610,100 | 1,375.75 |
| 2015-10-29 | 5,873 | 5,975 | 5,853 | 5,915 | 655,000 | 1,478.75 |
| 2015-10-28 | 5,894 | 5,941 | 5,862 | 5,898 | 771,200 | 1,474.50 |
| 2015-10-27 | 6,037 | 6,060 | 5,907 | 5,908 | 1,077,900 | 1,477 |
| 2015-10-26 | 5,985 | 6,056 | 5,955 | 5,991 | 1,392,900 | 1,497.75 |
| 2015-10-23 | 6,014 | 6,068 | 5,985 | 6,005 | 1,554,300 | 1,501.25 |
| 2015-10-22 | 5,841 | 5,951 | 5,841 | 5,869 | 795,300 | 1,467.25 |
| 2015-10-21 | 5,706 | 5,954 | 5,706 | 5,936 | 1,145,600 | 1,484 |
| 2015-10-20 | 5,700 | 5,727 | 5,671 | 5,704 | 752,400 | 1,426 |
| 2015-10-19 | 5,768 | 5,768 | 5,662 | 5,674 | 1,177,600 | 1,418.50 |
| 2015-10-16 | 5,763 | 5,817 | 5,749 | 5,770 | 1,025,500 | 1,442.50 |
| 2015-10-15 | 5,660 | 5,723 | 5,575 | 5,679 | 1,049,100 | 1,419.75 |
| 2015-10-14 | 5,805 | 5,813 | 5,630 | 5,661 | 1,348,500 | 1,415.25 |
| 2015-10-13 | 5,795 | 5,848 | 5,786 | 5,812 | 1,225,300 | 1,453 |
| 2015-10-09 | 5,751 | 5,897 | 5,704 | 5,895 | 2,626,400 | 1,473.75 |
| 2015-10-08 | 5,609 | 5,677 | 5,584 | 5,615 | 1,231,300 | 1,403.75 |
| 2015-10-07 | 5,527 | 5,634 | 5,496 | 5,603 | 1,543,000 | 1,400.75 |
| 2015-10-06 | 5,674 | 5,699 | 5,577 | 5,606 | 1,294,100 | 1,401.50 |
| 2015-10-05 | 5,583 | 5,622 | 5,530 | 5,574 | 861,700 | 1,393.50 |
| 2015-10-02 | 5,479 | 5,568 | 5,452 | 5,559 | 762,500 | 1,389.75 |
| 2015-10-01 | 5,442 | 5,575 | 5,357 | 5,532 | 1,434,700 | 1,383 |
| 2015-09-30 | 5,435 | 5,474 | 5,385 | 5,460 | 1,410,600 | 1,365 |
| 2015-09-29 | 5,420 | 5,439 | 5,307 | 5,307 | 1,599,500 | 1,326.75 |
| 2015-09-28 | 5,667 | 5,699 | 5,459 | 5,476 | 1,555,500 | 1,369 |
| 2015-09-25 | 5,580 | 5,655 | 5,477 | 5,639 | 1,942,000 | 1,409.75 |
| 2015-09-24 | 5,672 | 5,740 | 5,575 | 5,578 | 1,530,900 | 1,394.50 |
| 2015-09-18 | 5,945 | 5,949 | 5,830 | 5,848 | 1,806,100 | 1,462 |
| 2015-09-17 | 6,000 | 6,070 | 5,985 | 6,037 | 789,500 | 1,509.25 |
| 2015-09-16 | 5,890 | 6,010 | 5,882 | 5,968 | 1,030,900 | 1,492 |
| 2015-09-15 | 5,797 | 5,927 | 5,761 | 5,814 | 1,975,800 | 1,453.50 |
| 2015-09-14 | 5,843 | 5,862 | 5,733 | 5,766 | 1,378,400 | 1,441.50 |
| 2015-09-11 | 5,851 | 5,939 | 5,775 | 5,827 | 4,780,700 | 1,456.75 |
| 2015-09-10 | 5,913 | 6,023 | 5,870 | 6,013 | 1,393,000 | 1,503.25 |
| 2015-09-09 | 5,850 | 6,151 | 5,800 | 6,151 | 2,156,000 | 1,537.75 |
| 2015-09-08 | 5,798 | 5,822 | 5,658 | 5,675 | 1,231,600 | 1,418.75 |
| 2015-09-07 | 5,614 | 5,815 | 5,555 | 5,763 | 1,191,500 | 1,440.75 |
| 2015-09-04 | 5,837 | 5,837 | 5,587 | 5,652 | 1,232,400 | 1,413 |
| 2015-09-03 | 5,861 | 5,910 | 5,822 | 5,832 | 906,300 | 1,458 |
| 2015-09-02 | 5,721 | 5,917 | 5,704 | 5,812 | 1,505,700 | 1,453 |
| 2015-09-01 | 6,000 | 6,025 | 5,812 | 5,812 | 1,590,100 | 1,453 |
| 2015-08-31 | 6,013 | 6,049 | 5,903 | 5,955 | 1,019,100 | 1,488.75 |
| 2015-08-28 | 6,007 | 6,124 | 5,981 | 6,100 | 1,211,800 | 1,525 |
| 2015-08-27 | 5,878 | 5,937 | 5,829 | 5,907 | 2,157,100 | 1,476.75 |
| 2015-08-26 | 5,481 | 5,820 | 5,406 | 5,787 | 2,529,700 | 1,446.75 |
| 2015-08-25 | 5,741 | 5,899 | 5,557 | 5,565 | 3,367,000 | 1,391.25 |
| 2015-08-24 | 6,010 | 6,074 | 5,779 | 5,847 | 2,214,300 | 1,461.75 |
| 2015-08-21 | 6,200 | 6,248 | 6,090 | 6,098 | 2,176,900 | 1,524.50 |
| 2015-08-20 | 6,289 | 6,305 | 6,220 | 6,229 | 1,160,500 | 1,557.25 |
| 2015-08-19 | 6,424 | 6,427 | 6,284 | 6,284 | 1,197,700 | 1,571 |
| 2015-08-18 | 6,465 | 6,511 | 6,442 | 6,448 | 461,400 | 1,612 |
| 2015-08-17 | 6,448 | 6,535 | 6,447 | 6,489 | 784,700 | 1,622.25 |
| 2015-08-14 | 6,420 | 6,443 | 6,346 | 6,399 | 1,147,200 | 1,599.75 |
| 2015-08-13 | 6,323 | 6,431 | 6,282 | 6,405 | 1,132,100 | 1,601.25 |
| 2015-08-12 | 6,441 | 6,524 | 6,323 | 6,344 | 1,128,100 | 1,586 |
| 2015-08-11 | 6,456 | 6,545 | 6,400 | 6,462 | 1,172,700 | 1,615.50 |
| 2015-08-10 | 6,412 | 6,453 | 6,364 | 6,434 | 1,119,900 | 1,608.50 |
| 2015-08-07 | 6,390 | 6,539 | 6,380 | 6,512 | 1,205,700 | 1,628 |
| 2015-08-06 | 6,448 | 6,489 | 6,404 | 6,441 | 1,387,500 | 1,610.25 |
| 2015-08-05 | 6,241 | 6,402 | 6,151 | 6,356 | 1,580,800 | 1,589 |
| 2015-08-04 | 6,261 | 6,293 | 6,173 | 6,200 | 1,429,100 | 1,550 |
| 2015-08-03 | 6,332 | 6,374 | 6,283 | 6,361 | 1,012,500 | 1,590.25 |
| 2015-07-31 | 6,300 | 6,415 | 6,280 | 6,395 | 1,325,300 | 1,598.75 |
| 2015-07-30 | 6,340 | 6,468 | 6,298 | 6,363 | 1,517,800 | 1,590.75 |
| 2015-07-29 | 6,281 | 6,305 | 6,209 | 6,246 | 899,300 | 1,561.50 |
| 2015-07-28 | 6,137 | 6,294 | 6,120 | 6,280 | 1,445,300 | 1,570 |
| 2015-07-27 | 6,180 | 6,227 | 6,132 | 6,159 | 895,000 | 1,539.75 |
| 2015-07-24 | 6,192 | 6,268 | 6,183 | 6,207 | 731,400 | 1,551.75 |
| 2015-07-23 | 6,318 | 6,342 | 6,250 | 6,250 | 959,700 | 1,562.50 |
| 2015-07-22 | 6,271 | 6,323 | 6,231 | 6,259 | 1,469,100 | 1,564.75 |
| 2015-07-21 | 6,569 | 6,573 | 6,416 | 6,471 | 989,600 | 1,617.75 |
| 2015-07-17 | 6,467 | 6,536 | 6,462 | 6,480 | 650,800 | 1,620 |
| 2015-07-16 | 6,559 | 6,577 | 6,458 | 6,503 | 1,241,900 | 1,625.75 |
| 2015-07-15 | 6,480 | 6,520 | 6,435 | 6,470 | 1,129,800 | 1,617.50 |
| 2015-07-14 | 6,420 | 6,480 | 6,396 | 6,430 | 1,286,600 | 1,607.50 |
| 2015-07-13 | 6,245 | 6,336 | 6,241 | 6,309 | 1,157,700 | 1,577.25 |
| 2015-07-10 | 6,245 | 6,289 | 6,151 | 6,240 | 2,175,000 | 1,560 |
| 2015-07-09 | 6,086 | 6,222 | 6,010 | 6,185 | 2,514,200 | 1,546.25 |
| 2015-07-08 | 6,387 | 6,457 | 6,186 | 6,186 | 1,605,200 | 1,546.50 |
| 2015-07-07 | 6,369 | 6,460 | 6,360 | 6,436 | 1,272,500 | 1,609 |
| 2015-07-06 | 6,382 | 6,413 | 6,256 | 6,311 | 1,645,500 | 1,577.75 |
| 2015-07-03 | 6,387 | 6,517 | 6,381 | 6,507 | 1,245,700 | 1,626.75 |
| 2015-07-02 | 6,429 | 6,458 | 6,350 | 6,369 | 1,107,200 | 1,592.25 |
| 2015-07-01 | 6,399 | 6,419 | 6,307 | 6,326 | 1,021,800 | 1,581.50 |
| 2015-06-30 | 6,369 | 6,400 | 6,325 | 6,363 | 1,427,200 | 1,590.75 |
| 2015-06-29 | 6,455 | 6,472 | 6,302 | 6,306 | 1,783,100 | 1,576.50 |
| 2015-06-26 | 6,661 | 6,665 | 6,568 | 6,573 | 842,600 | 1,643.25 |
| 2015-06-25 | 6,669 | 6,683 | 6,630 | 6,647 | 979,500 | 1,661.75 |
| 2015-06-24 | 6,682 | 6,788 | 6,633 | 6,701 | 1,586,300 | 1,675.25 |
| 2015-06-23 | 6,409 | 6,627 | 6,407 | 6,605 | 1,689,700 | 1,651.25 |
| 2015-06-22 | 6,306 | 6,434 | 6,305 | 6,422 | 1,040,100 | 1,605.50 |
| 2015-06-19 | 6,389 | 6,426 | 6,339 | 6,354 | 1,562,700 | 1,588.50 |
| 2015-06-18 | 6,442 | 6,450 | 6,314 | 6,316 | 1,067,200 | 1,579 |
| 2015-06-17 | 6,457 | 6,499 | 6,352 | 6,433 | 1,121,200 | 1,608.25 |
| 2015-06-16 | 6,511 | 6,534 | 6,450 | 6,455 | 760,700 | 1,613.75 |
| 2015-06-15 | 6,486 | 6,533 | 6,460 | 6,522 | 1,458,000 | 1,630.50 |
| 2015-06-12 | 6,612 | 6,631 | 6,485 | 6,584 | 3,445,600 | 1,646 |
| 2015-06-11 | 6,576 | 6,635 | 6,485 | 6,521 | 2,038,600 | 1,630.25 |
| 2015-06-10 | 6,630 | 6,646 | 6,552 | 6,558 | 1,462,800 | 1,639.50 |
| 2015-06-09 | 6,700 | 6,735 | 6,623 | 6,623 | 1,283,600 | 1,655.75 |
| 2015-06-08 | 6,727 | 6,765 | 6,654 | 6,715 | 999,200 | 1,678.75 |
| 2015-06-05 | 6,682 | 6,703 | 6,637 | 6,678 | 914,700 | 1,669.50 |
| 2015-06-04 | 6,754 | 6,769 | 6,643 | 6,675 | 1,207,800 | 1,668.75 |
| 2015-06-03 | 6,652 | 6,724 | 6,635 | 6,714 | 1,076,400 | 1,678.50 |
| 2015-06-02 | 6,726 | 6,741 | 6,634 | 6,711 | 1,370,500 | 1,677.75 |
| 2015-06-01 | 6,745 | 6,765 | 6,667 | 6,764 | 973,400 | 1,691 |
| 2015-05-29 | 6,757 | 6,828 | 6,757 | 6,775 | 1,489,400 | 1,693.75 |
| 2015-05-28 | 6,800 | 6,846 | 6,733 | 6,770 | 1,242,700 | 1,692.50 |
| 2015-05-27 | 6,792 | 6,792 | 6,730 | 6,753 | 1,102,600 | 1,688.25 |
| 2015-05-26 | 6,770 | 6,810 | 6,729 | 6,802 | 1,331,900 | 1,700.50 |
| 2015-05-25 | 6,700 | 6,771 | 6,699 | 6,749 | 849,600 | 1,687.25 |
| 2015-05-22 | 6,661 | 6,688 | 6,628 | 6,681 | 974,700 | 1,670.25 |
| 2015-05-21 | 6,600 | 6,687 | 6,600 | 6,632 | 1,099,700 | 1,658 |
| 2015-05-20 | 6,600 | 6,620 | 6,563 | 6,577 | 1,353,600 | 1,644.25 |
| 2015-05-19 | 6,588 | 6,595 | 6,526 | 6,579 | 1,260,800 | 1,644.75 |
| 2015-05-18 | 6,529 | 6,594 | 6,515 | 6,550 | 1,127,200 | 1,637.50 |
| 2015-05-15 | 6,527 | 6,538 | 6,482 | 6,517 | 767,700 | 1,629.25 |
| 2015-05-14 | 6,520 | 6,535 | 6,492 | 6,499 | 1,094,100 | 1,624.75 |
| 2015-05-13 | 6,515 | 6,566 | 6,462 | 6,519 | 1,261,700 | 1,629.75 |
| 2015-05-12 | 6,498 | 6,538 | 6,453 | 6,515 | 1,110,700 | 1,628.75 |
| 2015-05-11 | 6,450 | 6,544 | 6,426 | 6,539 | 1,550,700 | 1,634.75 |
| 2015-05-08 | 6,300 | 6,370 | 6,300 | 6,336 | 1,412,100 | 1,584 |
| 2015-05-07 | 6,290 | 6,364 | 6,268 | 6,319 | 1,379,200 | 1,579.75 |
| 2015-05-01 | 6,322 | 6,416 | 6,322 | 6,373 | 1,780,600 | 1,593.25 |
| 2015-04-30 | 6,509 | 6,528 | 6,266 | 6,271 | 4,002,300 | 1,567.75 |
| 2015-04-28 | 6,777 | 6,808 | 6,531 | 6,572 | 4,209,900 | 1,643 |
| 2015-04-27 | 7,021 | 7,056 | 6,911 | 7,027 | 1,398,000 | 1,756.75 |
| 2015-04-24 | 7,080 | 7,116 | 7,023 | 7,036 | 1,157,700 | 1,759 |
| 2015-04-23 | 7,100 | 7,207 | 7,069 | 7,168 | 1,628,700 | 1,792 |
| 2015-04-22 | 6,986 | 7,052 | 6,962 | 7,026 | 1,059,700 | 1,756.50 |
| 2015-04-21 | 6,806 | 6,961 | 6,757 | 6,942 | 1,303,800 | 1,735.50 |
| 2015-04-20 | 6,770 | 6,853 | 6,720 | 6,807 | 1,128,900 | 1,701.75 |
| 2015-04-17 | 6,934 | 6,960 | 6,753 | 6,768 | 2,259,300 | 1,692 |
| 2015-04-16 | 6,948 | 7,037 | 6,948 | 7,006 | 1,048,300 | 1,751.50 |
| 2015-04-15 | 6,980 | 7,035 | 6,922 | 7,004 | 1,126,600 | 1,751 |
| 2015-04-14 | 6,986 | 7,045 | 6,982 | 7,023 | 863,600 | 1,755.75 |
| 2015-04-13 | 7,020 | 7,047 | 6,978 | 7,022 | 1,517,700 | 1,755.50 |
| 2015-04-10 | 7,030 | 7,070 | 7,002 | 7,025 | 3,119,700 | 1,756.25 |
| 2015-04-09 | 6,950 | 6,986 | 6,929 | 6,980 | 1,385,800 | 1,745 |
| 2015-04-08 | 6,741 | 6,986 | 6,740 | 6,978 | 2,721,900 | 1,744.50 |
| 2015-04-07 | 6,611 | 6,681 | 6,575 | 6,673 | 1,433,500 | 1,668.25 |
| 2015-04-06 | 6,469 | 6,605 | 6,450 | 6,585 | 843,700 | 1,646.25 |
| 2015-04-03 | 6,488 | 6,583 | 6,468 | 6,560 | 808,800 | 1,640 |
| 2015-04-02 | 6,412 | 6,584 | 6,370 | 6,535 | 1,628,800 | 1,633.75 |
| 2015-04-01 | 6,518 | 6,600 | 6,405 | 6,453 | 2,274,800 | 1,613.25 |
| 2015-03-31 | 6,650 | 6,698 | 6,578 | 6,592 | 1,759,100 | 1,648 |
| 2015-03-30 | 6,649 | 6,728 | 6,588 | 6,646 | 1,711,000 | 1,661.50 |
| 2015-03-27 | 6,678 | 6,749 | 6,461 | 6,555 | 1,903,300 | 1,638.75 |
| 2015-03-26 | 6,831 | 6,831 | 6,664 | 6,694 | 2,081,600 | 1,673.50 |
| 2015-03-25 | 6,707 | 6,905 | 6,705 | 6,894 | 2,330,800 | 1,723.50 |
| 2015-03-24 | 6,620 | 6,781 | 6,585 | 6,737 | 2,000,100 | 1,684.25 |
| 2015-03-23 | 6,456 | 6,655 | 6,455 | 6,630 | 1,483,100 | 1,657.50 |
| 2015-03-20 | 6,379 | 6,454 | 6,326 | 6,453 | 1,228,200 | 1,613.25 |
| 2015-03-19 | 6,422 | 6,479 | 6,343 | 6,395 | 1,680,300 | 1,598.75 |
| 2015-03-18 | 6,317 | 6,464 | 6,312 | 6,454 | 1,649,800 | 1,613.50 |
| 2015-03-17 | 6,309 | 6,428 | 6,309 | 6,336 | 1,564,000 | 1,584 |
| 2015-03-16 | 6,231 | 6,318 | 6,200 | 6,268 | 1,546,600 | 1,567 |
| 2015-03-13 | 6,115 | 6,250 | 6,006 | 6,212 | 4,678,300 | 1,553 |
| 2015-03-12 | 6,001 | 6,055 | 5,967 | 6,047 | 868,600 | 1,511.75 |
| 2015-03-11 | 5,920 | 6,024 | 5,890 | 5,965 | 1,058,400 | 1,491.25 |
| 2015-03-10 | 6,040 | 6,060 | 5,896 | 5,946 | 1,312,100 | 1,486.50 |
| 2015-03-09 | 5,992 | 6,069 | 5,968 | 6,031 | 1,232,400 | 1,507.75 |
| 2015-03-06 | 6,073 | 6,154 | 6,046 | 6,064 | 1,487,800 | 1,516 |
| 2015-03-05 | 6,041 | 6,116 | 6,041 | 6,088 | 865,300 | 1,522 |
| 2015-03-04 | 6,092 | 6,094 | 6,019 | 6,080 | 848,600 | 1,520 |
| 2015-03-03 | 6,071 | 6,139 | 6,053 | 6,114 | 1,822,000 | 1,528.50 |
| 2015-03-02 | 6,050 | 6,095 | 5,981 | 5,997 | 1,242,100 | 1,499.25 |
| 2015-02-27 | 6,050 | 6,060 | 5,981 | 6,041 | 1,512,400 | 1,510.25 |
| 2015-02-26 | 5,932 | 6,037 | 5,900 | 6,036 | 1,598,100 | 1,509 |
| 2015-02-25 | 5,804 | 5,907 | 5,763 | 5,907 | 1,583,500 | 1,476.75 |
| 2015-02-24 | 5,819 | 5,852 | 5,765 | 5,851 | 1,224,800 | 1,462.75 |
| 2015-02-23 | 5,848 | 5,873 | 5,761 | 5,804 | 1,385,400 | 1,451 |
| 2015-02-20 | 5,766 | 5,785 | 5,731 | 5,772 | 1,611,800 | 1,443 |
| 2015-02-19 | 5,800 | 5,857 | 5,795 | 5,814 | 1,364,000 | 1,453.50 |
| 2015-02-18 | 5,780 | 5,818 | 5,767 | 5,796 | 1,399,800 | 1,449 |
| 2015-02-17 | 5,707 | 5,763 | 5,704 | 5,750 | 957,000 | 1,437.50 |
| 2015-02-16 | 5,736 | 5,763 | 5,712 | 5,735 | 1,367,200 | 1,433.75 |
| 2015-02-13 | 5,614 | 5,698 | 5,613 | 5,687 | 1,955,600 | 1,421.75 |
| 2015-02-12 | 5,643 | 5,680 | 5,620 | 5,653 | 2,321,800 | 1,413.25 |
| 2015-02-10 | 5,483 | 5,517 | 5,425 | 5,458 | 1,357,100 | 1,364.50 |
| 2015-02-09 | 5,470 | 5,492 | 5,427 | 5,485 | 1,571,700 | 1,371.25 |
| 2015-02-06 | 5,349 | 5,403 | 5,309 | 5,394 | 1,322,500 | 1,348.50 |
| 2015-02-05 | 5,270 | 5,340 | 5,230 | 5,277 | 1,187,300 | 1,319.25 |
| 2015-02-04 | 5,251 | 5,330 | 5,244 | 5,318 | 1,586,000 | 1,329.50 |
| 2015-02-03 | 5,200 | 5,210 | 5,130 | 5,151 | 1,021,000 | 1,287.75 |
| 2015-02-02 | 5,179 | 5,219 | 5,142 | 5,169 | 1,126,100 | 1,292.25 |
| 2015-01-30 | 5,205 | 5,305 | 5,180 | 5,224 | 1,971,600 | 1,306 |
| 2015-01-29 | 5,355 | 5,457 | 5,333 | 5,365 | 1,105,000 | 1,341.25 |
| 2015-01-28 | 5,315 | 5,394 | 5,301 | 5,360 | 1,289,800 | 1,340 |
| 2015-01-27 | 5,337 | 5,386 | 5,310 | 5,344 | 1,265,500 | 1,336 |
| 2015-01-26 | 5,147 | 5,248 | 5,141 | 5,235 | 1,192,900 | 1,308.75 |
| 2015-01-23 | 5,273 | 5,284 | 5,225 | 5,240 | 1,111,800 | 1,310 |
| 2015-01-22 | 5,218 | 5,231 | 5,185 | 5,231 | 1,146,700 | 1,307.75 |
| 2015-01-21 | 5,187 | 5,231 | 5,167 | 5,209 | 1,882,500 | 1,302.25 |
| 2015-01-20 | 5,235 | 5,258 | 5,203 | 5,254 | 1,281,800 | 1,313.50 |
| 2015-01-19 | 5,251 | 5,258 | 5,167 | 5,196 | 1,271,500 | 1,299 |
| 2015-01-16 | 5,121 | 5,171 | 5,045 | 5,155 | 2,477,500 | 1,288.75 |
| 2015-01-15 | 5,158 | 5,342 | 5,156 | 5,321 | 1,491,400 | 1,330.25 |
| 2015-01-14 | 5,205 | 5,302 | 5,140 | 5,148 | 1,881,800 | 1,287 |
| 2015-01-13 | 5,261 | 5,305 | 5,183 | 5,305 | 1,569,200 | 1,326.25 |
| 2015-01-09 | 5,442 | 5,448 | 5,339 | 5,361 | 1,757,100 | 1,340.25 |
| 2015-01-08 | 5,340 | 5,417 | 5,329 | 5,377 | 1,141,700 | 1,344.25 |
| 2015-01-07 | 5,250 | 5,320 | 5,220 | 5,281 | 2,001,800 | 1,320.25 |
| 2015-01-06 | 5,386 | 5,400 | 5,284 | 5,290 | 1,981,500 | 1,322.50 |
| 2015-01-05 | 5,518 | 5,598 | 5,458 | 5,546 | 993,700 | 1,386.50 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
