6976 太陽誘電(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 | 1,690 | 1,728 | 1,675 | 1,686 | 1,555,700 | 1,686 |
| 2015-12-29 | 1,661 | 1,686 | 1,647 | 1,683 | 1,204,100 | 1,683 |
| 2015-12-28 | 1,665 | 1,688 | 1,647 | 1,667 | 1,174,700 | 1,667 |
| 2015-12-25 | 1,644 | 1,670 | 1,643 | 1,655 | 1,382,800 | 1,655 |
| 2015-12-24 | 1,704 | 1,706 | 1,640 | 1,648 | 1,528,100 | 1,648 |
| 2015-12-22 | 1,677 | 1,708 | 1,652 | 1,664 | 2,405,300 | 1,664 |
| 2015-12-21 | 1,677 | 1,686 | 1,649 | 1,678 | 2,529,700 | 1,678 |
| 2015-12-18 | 1,740 | 1,761 | 1,671 | 1,693 | 7,160,200 | 1,693 |
| 2015-12-17 | 1,810 | 1,813 | 1,727 | 1,737 | 6,432,900 | 1,737 |
| 2015-12-16 | 1,799 | 1,846 | 1,759 | 1,825 | 4,723,200 | 1,825 |
| 2015-12-15 | 1,890 | 1,893 | 1,829 | 1,839 | 2,200,500 | 1,839 |
| 2015-12-14 | 1,907 | 1,910 | 1,845 | 1,893 | 2,059,200 | 1,893 |
| 2015-12-11 | 1,917 | 1,954 | 1,917 | 1,947 | 2,443,000 | 1,947 |
| 2015-12-10 | 1,890 | 1,932 | 1,878 | 1,913 | 1,595,600 | 1,913 |
| 2015-12-09 | 1,944 | 1,958 | 1,912 | 1,924 | 2,231,700 | 1,924 |
| 2015-12-08 | 1,992 | 2,000 | 1,959 | 1,978 | 1,377,000 | 1,978 |
| 2015-12-07 | 1,956 | 2,004 | 1,956 | 1,977 | 1,739,100 | 1,977 |
| 2015-12-04 | 1,924 | 1,947 | 1,912 | 1,932 | 2,334,600 | 1,932 |
| 2015-12-03 | 2,000 | 2,004 | 1,937 | 1,963 | 2,378,900 | 1,963 |
| 2015-12-02 | 2,039 | 2,054 | 1,976 | 1,986 | 3,565,600 | 1,986 |
| 2015-12-01 | 2,030 | 2,074 | 2,025 | 2,070 | 2,217,900 | 2,070 |
| 2015-11-30 | 1,985 | 2,025 | 1,982 | 2,009 | 1,513,200 | 2,009 |
| 2015-11-27 | 1,986 | 1,997 | 1,972 | 1,980 | 1,171,200 | 1,980 |
| 2015-11-26 | 2,008 | 2,015 | 1,969 | 1,980 | 2,001,700 | 1,980 |
| 2015-11-25 | 2,018 | 2,021 | 1,991 | 2,012 | 1,743,500 | 2,012 |
| 2015-11-24 | 1,979 | 2,033 | 1,974 | 2,022 | 2,935,200 | 2,022 |
| 2015-11-20 | 1,918 | 1,977 | 1,911 | 1,975 | 2,896,800 | 1,975 |
| 2015-11-19 | 1,941 | 1,943 | 1,906 | 1,920 | 2,362,400 | 1,920 |
| 2015-11-18 | 1,949 | 1,954 | 1,927 | 1,928 | 1,608,500 | 1,928 |
| 2015-11-17 | 1,915 | 1,950 | 1,911 | 1,935 | 1,887,100 | 1,935 |
| 2015-11-16 | 1,885 | 1,898 | 1,873 | 1,880 | 1,902,100 | 1,880 |
| 2015-11-13 | 1,878 | 1,936 | 1,877 | 1,925 | 2,526,400 | 1,925 |
| 2015-11-12 | 1,907 | 1,918 | 1,867 | 1,909 | 2,863,400 | 1,909 |
| 2015-11-11 | 1,890 | 1,928 | 1,861 | 1,912 | 3,008,000 | 1,912 |
| 2015-11-10 | 1,845 | 1,903 | 1,845 | 1,900 | 2,602,300 | 1,900 |
| 2015-11-09 | 1,846 | 1,873 | 1,842 | 1,869 | 2,244,000 | 1,869 |
| 2015-11-06 | 1,827 | 1,899 | 1,808 | 1,824 | 5,824,900 | 1,824 |
| 2015-11-05 | 1,731 | 1,784 | 1,728 | 1,770 | 1,942,900 | 1,770 |
| 2015-11-04 | 1,750 | 1,774 | 1,738 | 1,741 | 2,356,400 | 1,741 |
| 2015-11-02 | 1,728 | 1,763 | 1,714 | 1,730 | 1,925,600 | 1,730 |
| 2015-10-30 | 1,707 | 1,724 | 1,684 | 1,715 | 1,668,600 | 1,715 |
| 2015-10-29 | 1,712 | 1,716 | 1,671 | 1,701 | 2,128,300 | 1,701 |
| 2015-10-28 | 1,706 | 1,723 | 1,685 | 1,695 | 1,355,900 | 1,695 |
| 2015-10-27 | 1,712 | 1,713 | 1,676 | 1,690 | 1,669,600 | 1,690 |
| 2015-10-26 | 1,740 | 1,756 | 1,723 | 1,726 | 1,370,200 | 1,726 |
| 2015-10-23 | 1,683 | 1,738 | 1,680 | 1,718 | 3,255,500 | 1,718 |
| 2015-10-22 | 1,620 | 1,664 | 1,620 | 1,637 | 1,032,800 | 1,637 |
| 2015-10-21 | 1,607 | 1,655 | 1,606 | 1,645 | 1,631,000 | 1,645 |
| 2015-10-20 | 1,612 | 1,644 | 1,604 | 1,624 | 2,114,100 | 1,624 |
| 2015-10-19 | 1,600 | 1,621 | 1,587 | 1,593 | 2,422,400 | 1,593 |
| 2015-10-16 | 1,609 | 1,614 | 1,572 | 1,579 | 1,640,300 | 1,579 |
| 2015-10-15 | 1,569 | 1,583 | 1,545 | 1,561 | 3,203,400 | 1,561 |
| 2015-10-14 | 1,650 | 1,653 | 1,577 | 1,588 | 2,335,300 | 1,588 |
| 2015-10-13 | 1,649 | 1,685 | 1,639 | 1,655 | 2,570,100 | 1,655 |
| 2015-10-09 | 1,589 | 1,643 | 1,565 | 1,640 | 2,820,000 | 1,640 |
| 2015-10-08 | 1,609 | 1,632 | 1,574 | 1,597 | 2,391,700 | 1,597 |
| 2015-10-07 | 1,657 | 1,669 | 1,620 | 1,655 | 1,618,600 | 1,655 |
| 2015-10-06 | 1,654 | 1,662 | 1,635 | 1,646 | 1,993,300 | 1,646 |
| 2015-10-05 | 1,628 | 1,657 | 1,611 | 1,628 | 1,701,900 | 1,628 |
| 2015-10-02 | 1,572 | 1,654 | 1,560 | 1,627 | 1,683,700 | 1,627 |
| 2015-10-01 | 1,570 | 1,608 | 1,560 | 1,594 | 1,865,800 | 1,594 |
| 2015-09-30 | 1,512 | 1,575 | 1,495 | 1,554 | 3,356,600 | 1,554 |
| 2015-09-29 | 1,470 | 1,482 | 1,428 | 1,462 | 2,261,000 | 1,462 |
| 2015-09-28 | 1,501 | 1,523 | 1,484 | 1,494 | 1,606,900 | 1,494 |
| 2015-09-25 | 1,500 | 1,507 | 1,447 | 1,494 | 2,504,600 | 1,494 |
| 2015-09-24 | 1,493 | 1,533 | 1,468 | 1,514 | 2,302,800 | 1,514 |
| 2015-09-18 | 1,540 | 1,558 | 1,530 | 1,551 | 1,566,000 | 1,551 |
| 2015-09-17 | 1,526 | 1,576 | 1,526 | 1,557 | 2,188,300 | 1,557 |
| 2015-09-16 | 1,467 | 1,514 | 1,462 | 1,503 | 1,648,300 | 1,503 |
| 2015-09-15 | 1,477 | 1,505 | 1,456 | 1,456 | 1,383,600 | 1,456 |
| 2015-09-14 | 1,473 | 1,478 | 1,442 | 1,455 | 1,056,000 | 1,455 |
| 2015-09-11 | 1,449 | 1,481 | 1,442 | 1,460 | 2,522,100 | 1,460 |
| 2015-09-10 | 1,445 | 1,463 | 1,422 | 1,454 | 1,476,400 | 1,454 |
| 2015-09-09 | 1,431 | 1,487 | 1,415 | 1,485 | 2,373,400 | 1,485 |
| 2015-09-08 | 1,404 | 1,425 | 1,382 | 1,390 | 1,592,700 | 1,390 |
| 2015-09-07 | 1,355 | 1,403 | 1,329 | 1,381 | 1,785,600 | 1,381 |
| 2015-09-04 | 1,443 | 1,446 | 1,355 | 1,375 | 1,838,000 | 1,375 |
| 2015-09-03 | 1,460 | 1,487 | 1,434 | 1,438 | 1,895,500 | 1,438 |
| 2015-09-02 | 1,381 | 1,435 | 1,376 | 1,407 | 1,931,400 | 1,407 |
| 2015-09-01 | 1,446 | 1,459 | 1,406 | 1,409 | 2,437,000 | 1,409 |
| 2015-08-31 | 1,500 | 1,518 | 1,465 | 1,482 | 1,743,000 | 1,482 |
| 2015-08-28 | 1,504 | 1,539 | 1,482 | 1,509 | 2,925,700 | 1,509 |
| 2015-08-27 | 1,506 | 1,509 | 1,450 | 1,456 | 2,071,100 | 1,456 |
| 2015-08-26 | 1,421 | 1,490 | 1,405 | 1,476 | 2,274,000 | 1,476 |
| 2015-08-25 | 1,410 | 1,502 | 1,370 | 1,403 | 2,902,700 | 1,403 |
| 2015-08-24 | 1,500 | 1,526 | 1,423 | 1,434 | 3,478,300 | 1,434 |
| 2015-08-21 | 1,570 | 1,587 | 1,539 | 1,551 | 1,700,100 | 1,551 |
| 2015-08-20 | 1,628 | 1,631 | 1,601 | 1,606 | 1,008,100 | 1,606 |
| 2015-08-19 | 1,690 | 1,702 | 1,614 | 1,626 | 2,300,100 | 1,626 |
| 2015-08-18 | 1,686 | 1,704 | 1,672 | 1,686 | 1,653,000 | 1,686 |
| 2015-08-17 | 1,690 | 1,709 | 1,676 | 1,695 | 1,510,000 | 1,695 |
| 2015-08-14 | 1,648 | 1,688 | 1,637 | 1,681 | 1,919,400 | 1,681 |
| 2015-08-13 | 1,630 | 1,680 | 1,607 | 1,663 | 1,726,000 | 1,663 |
| 2015-08-12 | 1,620 | 1,659 | 1,603 | 1,615 | 1,250,500 | 1,615 |
| 2015-08-11 | 1,650 | 1,685 | 1,630 | 1,644 | 1,924,400 | 1,644 |
| 2015-08-10 | 1,595 | 1,627 | 1,590 | 1,620 | 1,727,800 | 1,620 |
| 2015-08-07 | 1,577 | 1,621 | 1,565 | 1,603 | 2,111,300 | 1,603 |
| 2015-08-06 | 1,614 | 1,644 | 1,576 | 1,581 | 4,465,000 | 1,581 |
| 2015-08-05 | 1,469 | 1,496 | 1,433 | 1,484 | 2,151,500 | 1,484 |
| 2015-08-04 | 1,510 | 1,525 | 1,471 | 1,489 | 2,467,600 | 1,489 |
| 2015-08-03 | 1,536 | 1,588 | 1,536 | 1,544 | 1,631,300 | 1,544 |
| 2015-07-31 | 1,512 | 1,578 | 1,504 | 1,555 | 1,528,900 | 1,555 |
| 2015-07-30 | 1,514 | 1,540 | 1,496 | 1,504 | 1,401,100 | 1,504 |
| 2015-07-29 | 1,557 | 1,559 | 1,491 | 1,499 | 1,400,700 | 1,499 |
| 2015-07-28 | 1,514 | 1,552 | 1,508 | 1,547 | 1,386,700 | 1,547 |
| 2015-07-27 | 1,534 | 1,538 | 1,517 | 1,533 | 1,680,100 | 1,533 |
| 2015-07-24 | 1,555 | 1,570 | 1,547 | 1,564 | 1,168,400 | 1,564 |
| 2015-07-23 | 1,588 | 1,588 | 1,532 | 1,550 | 2,032,700 | 1,550 |
| 2015-07-22 | 1,604 | 1,618 | 1,585 | 1,589 | 1,341,900 | 1,589 |
| 2015-07-21 | 1,638 | 1,644 | 1,627 | 1,641 | 604,800 | 1,641 |
| 2015-07-17 | 1,625 | 1,639 | 1,612 | 1,618 | 590,700 | 1,618 |
| 2015-07-16 | 1,620 | 1,633 | 1,608 | 1,616 | 858,000 | 1,616 |
| 2015-07-15 | 1,632 | 1,641 | 1,606 | 1,614 | 1,154,500 | 1,614 |
| 2015-07-14 | 1,621 | 1,657 | 1,617 | 1,632 | 1,076,900 | 1,632 |
| 2015-07-13 | 1,570 | 1,615 | 1,570 | 1,603 | 1,267,300 | 1,603 |
| 2015-07-10 | 1,597 | 1,599 | 1,556 | 1,569 | 2,429,900 | 1,569 |
| 2015-07-09 | 1,528 | 1,605 | 1,506 | 1,605 | 2,702,100 | 1,605 |
| 2015-07-08 | 1,624 | 1,628 | 1,560 | 1,568 | 2,139,500 | 1,568 |
| 2015-07-07 | 1,654 | 1,669 | 1,636 | 1,641 | 1,155,900 | 1,641 |
| 2015-07-06 | 1,671 | 1,682 | 1,623 | 1,639 | 1,935,700 | 1,639 |
| 2015-07-03 | 1,710 | 1,718 | 1,684 | 1,711 | 1,117,900 | 1,711 |
| 2015-07-02 | 1,735 | 1,739 | 1,712 | 1,718 | 724,500 | 1,718 |
| 2015-07-01 | 1,727 | 1,729 | 1,709 | 1,713 | 714,600 | 1,713 |
| 2015-06-30 | 1,710 | 1,719 | 1,686 | 1,718 | 1,104,800 | 1,718 |
| 2015-06-29 | 1,730 | 1,735 | 1,698 | 1,709 | 1,592,600 | 1,709 |
| 2015-06-26 | 1,815 | 1,815 | 1,762 | 1,765 | 1,368,700 | 1,765 |
| 2015-06-25 | 1,816 | 1,833 | 1,802 | 1,817 | 872,000 | 1,817 |
| 2015-06-24 | 1,833 | 1,869 | 1,816 | 1,822 | 1,681,100 | 1,822 |
| 2015-06-23 | 1,777 | 1,832 | 1,777 | 1,830 | 2,785,500 | 1,830 |
| 2015-06-22 | 1,693 | 1,756 | 1,693 | 1,751 | 2,069,700 | 1,751 |
| 2015-06-19 | 1,692 | 1,713 | 1,684 | 1,691 | 1,550,900 | 1,691 |
| 2015-06-18 | 1,709 | 1,713 | 1,683 | 1,687 | 1,221,800 | 1,687 |
| 2015-06-17 | 1,699 | 1,709 | 1,678 | 1,702 | 1,450,400 | 1,702 |
| 2015-06-16 | 1,700 | 1,717 | 1,689 | 1,698 | 964,300 | 1,698 |
| 2015-06-15 | 1,730 | 1,730 | 1,695 | 1,709 | 1,584,600 | 1,709 |
| 2015-06-12 | 1,745 | 1,770 | 1,718 | 1,737 | 2,710,400 | 1,737 |
| 2015-06-11 | 1,730 | 1,738 | 1,695 | 1,730 | 1,967,600 | 1,730 |
| 2015-06-10 | 1,739 | 1,744 | 1,706 | 1,715 | 1,975,700 | 1,715 |
| 2015-06-09 | 1,766 | 1,795 | 1,727 | 1,727 | 1,418,000 | 1,727 |
| 2015-06-08 | 1,812 | 1,821 | 1,778 | 1,782 | 1,134,400 | 1,782 |
| 2015-06-05 | 1,783 | 1,805 | 1,782 | 1,795 | 819,200 | 1,795 |
| 2015-06-04 | 1,793 | 1,816 | 1,783 | 1,790 | 1,127,700 | 1,790 |
| 2015-06-03 | 1,800 | 1,802 | 1,768 | 1,776 | 2,020,900 | 1,776 |
| 2015-06-02 | 1,828 | 1,828 | 1,801 | 1,803 | 2,747,300 | 1,803 |
| 2015-06-01 | 1,854 | 1,869 | 1,821 | 1,861 | 1,251,300 | 1,861 |
| 2015-05-29 | 1,857 | 1,880 | 1,850 | 1,863 | 1,301,100 | 1,863 |
| 2015-05-28 | 1,885 | 1,929 | 1,876 | 1,883 | 2,888,800 | 1,883 |
| 2015-05-27 | 1,800 | 1,883 | 1,796 | 1,857 | 2,466,300 | 1,857 |
| 2015-05-26 | 1,800 | 1,815 | 1,786 | 1,805 | 1,599,300 | 1,805 |
| 2015-05-25 | 1,776 | 1,798 | 1,769 | 1,793 | 1,212,300 | 1,793 |
| 2015-05-22 | 1,734 | 1,778 | 1,731 | 1,767 | 1,864,900 | 1,767 |
| 2015-05-21 | 1,736 | 1,744 | 1,723 | 1,724 | 1,258,900 | 1,724 |
| 2015-05-20 | 1,734 | 1,750 | 1,728 | 1,738 | 1,629,700 | 1,738 |
| 2015-05-19 | 1,699 | 1,723 | 1,680 | 1,706 | 3,037,700 | 1,706 |
| 2015-05-18 | 1,686 | 1,699 | 1,667 | 1,669 | 1,689,200 | 1,669 |
| 2015-05-15 | 1,708 | 1,711 | 1,684 | 1,689 | 1,278,900 | 1,689 |
| 2015-05-14 | 1,680 | 1,708 | 1,668 | 1,697 | 2,401,800 | 1,697 |
| 2015-05-13 | 1,730 | 1,731 | 1,690 | 1,702 | 2,897,600 | 1,702 |
| 2015-05-12 | 1,643 | 1,740 | 1,635 | 1,717 | 6,070,200 | 1,717 |
| 2015-05-11 | 1,810 | 1,848 | 1,800 | 1,843 | 1,926,000 | 1,843 |
| 2015-05-08 | 1,757 | 1,781 | 1,744 | 1,780 | 1,115,500 | 1,780 |
| 2015-05-07 | 1,771 | 1,779 | 1,716 | 1,748 | 1,990,300 | 1,748 |
| 2015-05-01 | 1,770 | 1,811 | 1,764 | 1,805 | 1,262,900 | 1,805 |
| 2015-04-30 | 1,797 | 1,827 | 1,772 | 1,774 | 1,731,400 | 1,774 |
| 2015-04-28 | 1,820 | 1,833 | 1,801 | 1,806 | 913,100 | 1,806 |
| 2015-04-27 | 1,802 | 1,832 | 1,800 | 1,810 | 881,800 | 1,810 |
| 2015-04-24 | 1,867 | 1,872 | 1,818 | 1,821 | 1,240,800 | 1,821 |
| 2015-04-23 | 1,860 | 1,889 | 1,860 | 1,878 | 1,297,200 | 1,878 |
| 2015-04-22 | 1,831 | 1,881 | 1,827 | 1,855 | 1,308,000 | 1,855 |
| 2015-04-21 | 1,799 | 1,819 | 1,783 | 1,816 | 928,000 | 1,816 |
| 2015-04-20 | 1,740 | 1,798 | 1,723 | 1,788 | 1,730,800 | 1,788 |
| 2015-04-17 | 1,875 | 1,875 | 1,737 | 1,759 | 3,664,700 | 1,759 |
| 2015-04-16 | 1,879 | 1,912 | 1,851 | 1,866 | 1,426,700 | 1,866 |
| 2015-04-15 | 1,865 | 1,873 | 1,826 | 1,867 | 2,411,500 | 1,867 |
| 2015-04-14 | 1,805 | 1,841 | 1,786 | 1,825 | 880,400 | 1,825 |
| 2015-04-13 | 1,840 | 1,860 | 1,815 | 1,823 | 1,118,400 | 1,823 |
| 2015-04-10 | 1,830 | 1,837 | 1,796 | 1,826 | 1,603,200 | 1,826 |
| 2015-04-09 | 1,790 | 1,832 | 1,790 | 1,824 | 1,324,400 | 1,824 |
| 2015-04-08 | 1,825 | 1,840 | 1,780 | 1,791 | 1,694,400 | 1,791 |
| 2015-04-07 | 1,807 | 1,839 | 1,796 | 1,820 | 1,102,900 | 1,820 |
| 2015-04-06 | 1,755 | 1,811 | 1,742 | 1,797 | 1,401,200 | 1,797 |
| 2015-04-03 | 1,772 | 1,802 | 1,752 | 1,779 | 1,142,000 | 1,779 |
| 2015-04-02 | 1,732 | 1,808 | 1,723 | 1,772 | 2,003,600 | 1,772 |
| 2015-04-01 | 1,744 | 1,759 | 1,700 | 1,718 | 1,903,200 | 1,718 |
| 2015-03-31 | 1,750 | 1,787 | 1,750 | 1,752 | 2,085,800 | 1,752 |
| 2015-03-30 | 1,725 | 1,745 | 1,697 | 1,739 | 1,923,800 | 1,739 |
| 2015-03-27 | 1,736 | 1,764 | 1,689 | 1,711 | 2,316,400 | 1,711 |
| 2015-03-26 | 1,781 | 1,849 | 1,736 | 1,749 | 3,488,700 | 1,749 |
| 2015-03-25 | 1,761 | 1,802 | 1,751 | 1,798 | 2,396,200 | 1,798 |
| 2015-03-24 | 1,762 | 1,788 | 1,749 | 1,757 | 1,429,400 | 1,757 |
| 2015-03-23 | 1,779 | 1,792 | 1,761 | 1,768 | 1,431,300 | 1,768 |
| 2015-03-20 | 1,743 | 1,784 | 1,725 | 1,781 | 1,837,100 | 1,781 |
| 2015-03-19 | 1,748 | 1,774 | 1,696 | 1,732 | 3,102,400 | 1,732 |
| 2015-03-18 | 1,652 | 1,784 | 1,652 | 1,783 | 3,686,900 | 1,783 |
| 2015-03-17 | 1,650 | 1,696 | 1,650 | 1,662 | 2,096,600 | 1,662 |
| 2015-03-16 | 1,591 | 1,645 | 1,583 | 1,630 | 2,395,600 | 1,630 |
| 2015-03-13 | 1,588 | 1,599 | 1,565 | 1,588 | 2,589,400 | 1,588 |
| 2015-03-12 | 1,550 | 1,587 | 1,539 | 1,582 | 1,270,300 | 1,582 |
| 2015-03-11 | 1,544 | 1,558 | 1,536 | 1,550 | 1,012,500 | 1,550 |
| 2015-03-10 | 1,585 | 1,607 | 1,548 | 1,559 | 1,819,900 | 1,559 |
| 2015-03-09 | 1,552 | 1,604 | 1,546 | 1,572 | 2,073,100 | 1,572 |
| 2015-03-06 | 1,525 | 1,609 | 1,523 | 1,576 | 3,830,400 | 1,576 |
| 2015-03-05 | 1,440 | 1,522 | 1,440 | 1,520 | 3,791,300 | 1,520 |
| 2015-03-04 | 1,411 | 1,437 | 1,403 | 1,430 | 1,128,700 | 1,430 |
| 2015-03-03 | 1,446 | 1,457 | 1,415 | 1,419 | 1,027,000 | 1,419 |
| 2015-03-02 | 1,476 | 1,483 | 1,433 | 1,437 | 1,331,400 | 1,437 |
| 2015-02-27 | 1,435 | 1,451 | 1,427 | 1,450 | 1,039,500 | 1,450 |
| 2015-02-26 | 1,424 | 1,437 | 1,417 | 1,424 | 1,088,800 | 1,424 |
| 2015-02-25 | 1,409 | 1,427 | 1,395 | 1,418 | 1,156,800 | 1,418 |
| 2015-02-24 | 1,405 | 1,409 | 1,382 | 1,394 | 1,023,800 | 1,394 |
| 2015-02-23 | 1,401 | 1,409 | 1,391 | 1,404 | 860,500 | 1,404 |
| 2015-02-20 | 1,373 | 1,388 | 1,368 | 1,385 | 1,206,000 | 1,385 |
| 2015-02-19 | 1,390 | 1,394 | 1,372 | 1,377 | 1,218,700 | 1,377 |
| 2015-02-18 | 1,384 | 1,392 | 1,362 | 1,379 | 1,236,100 | 1,379 |
| 2015-02-17 | 1,350 | 1,399 | 1,344 | 1,389 | 1,603,500 | 1,389 |
| 2015-02-16 | 1,340 | 1,353 | 1,331 | 1,350 | 1,225,700 | 1,350 |
| 2015-02-13 | 1,334 | 1,349 | 1,326 | 1,335 | 1,355,000 | 1,335 |
| 2015-02-12 | 1,345 | 1,360 | 1,327 | 1,339 | 2,584,400 | 1,339 |
| 2015-02-10 | 1,283 | 1,307 | 1,274 | 1,303 | 1,743,100 | 1,303 |
| 2015-02-09 | 1,308 | 1,315 | 1,252 | 1,283 | 3,870,700 | 1,283 |
| 2015-02-06 | 1,339 | 1,365 | 1,293 | 1,303 | 5,605,100 | 1,303 |
| 2015-02-05 | 1,441 | 1,484 | 1,440 | 1,472 | 1,307,100 | 1,472 |
| 2015-02-04 | 1,473 | 1,479 | 1,452 | 1,462 | 1,169,600 | 1,462 |
| 2015-02-03 | 1,489 | 1,493 | 1,438 | 1,443 | 1,297,700 | 1,443 |
| 2015-02-02 | 1,469 | 1,484 | 1,454 | 1,475 | 910,800 | 1,475 |
| 2015-01-30 | 1,487 | 1,492 | 1,467 | 1,479 | 1,025,700 | 1,479 |
| 2015-01-29 | 1,458 | 1,484 | 1,455 | 1,457 | 1,204,400 | 1,457 |
| 2015-01-28 | 1,484 | 1,495 | 1,458 | 1,475 | 2,183,200 | 1,475 |
| 2015-01-27 | 1,497 | 1,514 | 1,492 | 1,509 | 1,401,400 | 1,509 |
| 2015-01-26 | 1,477 | 1,477 | 1,455 | 1,475 | 1,028,900 | 1,475 |
| 2015-01-23 | 1,500 | 1,520 | 1,485 | 1,487 | 1,257,800 | 1,487 |
| 2015-01-22 | 1,485 | 1,494 | 1,472 | 1,486 | 988,400 | 1,486 |
| 2015-01-21 | 1,499 | 1,506 | 1,469 | 1,478 | 1,215,200 | 1,478 |
| 2015-01-20 | 1,488 | 1,496 | 1,475 | 1,496 | 1,576,600 | 1,496 |
| 2015-01-19 | 1,448 | 1,476 | 1,442 | 1,472 | 1,659,100 | 1,472 |
| 2015-01-16 | 1,420 | 1,434 | 1,385 | 1,430 | 2,309,700 | 1,430 |
| 2015-01-15 | 1,410 | 1,462 | 1,409 | 1,454 | 1,942,700 | 1,454 |
| 2015-01-14 | 1,419 | 1,452 | 1,403 | 1,407 | 1,541,300 | 1,407 |
| 2015-01-13 | 1,451 | 1,453 | 1,412 | 1,445 | 2,471,400 | 1,445 |
| 2015-01-09 | 1,499 | 1,523 | 1,460 | 1,471 | 3,686,800 | 1,471 |
| 2015-01-08 | 1,443 | 1,499 | 1,418 | 1,491 | 4,852,100 | 1,491 |
| 2015-01-07 | 1,333 | 1,364 | 1,332 | 1,353 | 1,564,400 | 1,353 |
| 2015-01-06 | 1,382 | 1,382 | 1,348 | 1,353 | 1,886,900 | 1,353 |
| 2015-01-05 | 1,416 | 1,441 | 1,408 | 1,425 | 1,436,000 | 1,425 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
