6986 双葉電子工業(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 | 1,651 | 1,661 | 1,632 | 1,636 | 52,500 | 1,636 |
| 2015-12-29 | 1,600 | 1,638 | 1,591 | 1,627 | 71,900 | 1,627 |
| 2015-12-28 | 1,572 | 1,609 | 1,571 | 1,600 | 61,300 | 1,600 |
| 2015-12-25 | 1,600 | 1,605 | 1,553 | 1,560 | 78,700 | 1,560 |
| 2015-12-24 | 1,622 | 1,631 | 1,587 | 1,592 | 56,600 | 1,592 |
| 2015-12-22 | 1,616 | 1,656 | 1,611 | 1,621 | 111,000 | 1,621 |
| 2015-12-21 | 1,637 | 1,641 | 1,593 | 1,616 | 133,000 | 1,616 |
| 2015-12-18 | 1,660 | 1,689 | 1,640 | 1,643 | 188,600 | 1,643 |
| 2015-12-17 | 1,643 | 1,659 | 1,626 | 1,637 | 158,700 | 1,637 |
| 2015-12-16 | 1,580 | 1,612 | 1,580 | 1,608 | 141,400 | 1,608 |
| 2015-12-15 | 1,607 | 1,615 | 1,568 | 1,574 | 152,400 | 1,574 |
| 2015-12-14 | 1,609 | 1,618 | 1,574 | 1,617 | 157,700 | 1,617 |
| 2015-12-11 | 1,651 | 1,667 | 1,634 | 1,644 | 189,000 | 1,644 |
| 2015-12-10 | 1,650 | 1,680 | 1,650 | 1,670 | 136,300 | 1,670 |
| 2015-12-09 | 1,692 | 1,696 | 1,660 | 1,670 | 178,500 | 1,670 |
| 2015-12-08 | 1,740 | 1,744 | 1,700 | 1,704 | 69,700 | 1,704 |
| 2015-12-07 | 1,749 | 1,755 | 1,729 | 1,733 | 63,500 | 1,733 |
| 2015-12-04 | 1,701 | 1,716 | 1,692 | 1,715 | 111,500 | 1,715 |
| 2015-12-03 | 1,720 | 1,729 | 1,697 | 1,725 | 72,200 | 1,725 |
| 2015-12-02 | 1,711 | 1,724 | 1,704 | 1,715 | 98,300 | 1,715 |
| 2015-12-01 | 1,692 | 1,709 | 1,668 | 1,707 | 155,000 | 1,707 |
| 2015-11-30 | 1,694 | 1,723 | 1,693 | 1,712 | 201,800 | 1,712 |
| 2015-11-27 | 1,727 | 1,727 | 1,673 | 1,700 | 166,600 | 1,700 |
| 2015-11-26 | 1,742 | 1,793 | 1,721 | 1,729 | 268,000 | 1,729 |
| 2015-11-25 | 1,725 | 1,732 | 1,672 | 1,708 | 205,700 | 1,708 |
| 2015-11-24 | 1,735 | 1,746 | 1,731 | 1,735 | 68,500 | 1,735 |
| 2015-11-20 | 1,720 | 1,819 | 1,718 | 1,735 | 207,700 | 1,735 |
| 2015-11-19 | 1,698 | 1,709 | 1,666 | 1,701 | 148,200 | 1,701 |
| 2015-11-18 | 1,697 | 1,698 | 1,682 | 1,694 | 86,000 | 1,694 |
| 2015-11-17 | 1,671 | 1,692 | 1,646 | 1,690 | 101,100 | 1,690 |
| 2015-11-16 | 1,635 | 1,648 | 1,627 | 1,640 | 48,300 | 1,640 |
| 2015-11-13 | 1,651 | 1,662 | 1,644 | 1,650 | 50,100 | 1,650 |
| 2015-11-12 | 1,660 | 1,679 | 1,650 | 1,667 | 94,500 | 1,667 |
| 2015-11-11 | 1,608 | 1,677 | 1,598 | 1,667 | 182,400 | 1,667 |
| 2015-11-10 | 1,580 | 1,608 | 1,571 | 1,606 | 223,000 | 1,606 |
| 2015-11-09 | 1,640 | 1,640 | 1,585 | 1,601 | 393,500 | 1,601 |
| 2015-11-06 | 1,646 | 1,695 | 1,644 | 1,684 | 208,500 | 1,684 |
| 2015-11-05 | 1,620 | 1,645 | 1,613 | 1,642 | 148,200 | 1,642 |
| 2015-11-04 | 1,582 | 1,644 | 1,571 | 1,613 | 327,800 | 1,613 |
| 2015-11-02 | 1,575 | 1,579 | 1,550 | 1,558 | 165,300 | 1,558 |
| 2015-10-30 | 1,575 | 1,587 | 1,556 | 1,575 | 154,900 | 1,575 |
| 2015-10-29 | 1,586 | 1,588 | 1,567 | 1,577 | 253,000 | 1,577 |
| 2015-10-28 | 1,566 | 1,580 | 1,550 | 1,577 | 188,000 | 1,577 |
| 2015-10-27 | 1,604 | 1,607 | 1,566 | 1,570 | 224,100 | 1,570 |
| 2015-10-26 | 1,604 | 1,605 | 1,585 | 1,594 | 198,000 | 1,594 |
| 2015-10-23 | 1,660 | 1,663 | 1,577 | 1,580 | 499,000 | 1,580 |
| 2015-10-22 | 1,651 | 1,675 | 1,642 | 1,654 | 87,800 | 1,654 |
| 2015-10-21 | 1,614 | 1,670 | 1,614 | 1,668 | 111,100 | 1,668 |
| 2015-10-20 | 1,617 | 1,627 | 1,599 | 1,622 | 77,900 | 1,622 |
| 2015-10-19 | 1,613 | 1,637 | 1,585 | 1,624 | 149,200 | 1,624 |
| 2015-10-16 | 1,650 | 1,663 | 1,607 | 1,616 | 120,900 | 1,616 |
| 2015-10-15 | 1,603 | 1,644 | 1,602 | 1,638 | 189,600 | 1,638 |
| 2015-10-14 | 1,650 | 1,653 | 1,598 | 1,604 | 256,400 | 1,604 |
| 2015-10-13 | 1,696 | 1,713 | 1,675 | 1,683 | 248,600 | 1,683 |
| 2015-10-09 | 1,653 | 1,682 | 1,652 | 1,676 | 167,900 | 1,676 |
| 2015-10-08 | 1,644 | 1,649 | 1,612 | 1,628 | 135,800 | 1,628 |
| 2015-10-07 | 1,654 | 1,672 | 1,635 | 1,650 | 198,800 | 1,650 |
| 2015-10-06 | 1,625 | 1,662 | 1,625 | 1,651 | 150,600 | 1,651 |
| 2015-10-05 | 1,586 | 1,612 | 1,574 | 1,600 | 66,800 | 1,600 |
| 2015-10-02 | 1,574 | 1,586 | 1,538 | 1,576 | 79,500 | 1,576 |
| 2015-10-01 | 1,550 | 1,583 | 1,527 | 1,574 | 127,400 | 1,574 |
| 2015-09-30 | 1,515 | 1,557 | 1,506 | 1,541 | 140,900 | 1,541 |
| 2015-09-29 | 1,522 | 1,523 | 1,484 | 1,486 | 253,700 | 1,486 |
| 2015-09-28 | 1,538 | 1,553 | 1,520 | 1,543 | 125,000 | 1,543 |
| 2015-09-25 | 1,530 | 1,545 | 1,501 | 1,545 | 129,200 | 1,545 |
| 2015-09-24 | 1,520 | 1,538 | 1,497 | 1,504 | 199,900 | 1,504 |
| 2015-09-18 | 1,559 | 1,567 | 1,538 | 1,548 | 136,200 | 1,548 |
| 2015-09-17 | 1,558 | 1,592 | 1,558 | 1,575 | 109,800 | 1,575 |
| 2015-09-16 | 1,558 | 1,580 | 1,554 | 1,558 | 73,900 | 1,558 |
| 2015-09-15 | 1,539 | 1,591 | 1,536 | 1,543 | 168,000 | 1,543 |
| 2015-09-14 | 1,506 | 1,553 | 1,506 | 1,525 | 166,300 | 1,525 |
| 2015-09-11 | 1,511 | 1,533 | 1,502 | 1,508 | 327,300 | 1,508 |
| 2015-09-10 | 1,580 | 1,595 | 1,537 | 1,578 | 112,900 | 1,578 |
| 2015-09-09 | 1,580 | 1,620 | 1,580 | 1,620 | 70,500 | 1,620 |
| 2015-09-08 | 1,550 | 1,589 | 1,534 | 1,536 | 106,100 | 1,536 |
| 2015-09-07 | 1,542 | 1,574 | 1,514 | 1,546 | 93,400 | 1,546 |
| 2015-09-04 | 1,611 | 1,614 | 1,545 | 1,557 | 98,200 | 1,557 |
| 2015-09-03 | 1,613 | 1,629 | 1,592 | 1,598 | 76,200 | 1,598 |
| 2015-09-02 | 1,559 | 1,657 | 1,559 | 1,601 | 232,200 | 1,601 |
| 2015-09-01 | 1,660 | 1,667 | 1,592 | 1,599 | 151,700 | 1,599 |
| 2015-08-31 | 1,669 | 1,681 | 1,627 | 1,660 | 132,300 | 1,660 |
| 2015-08-28 | 1,645 | 1,688 | 1,632 | 1,669 | 138,900 | 1,669 |
| 2015-08-27 | 1,659 | 1,659 | 1,596 | 1,605 | 253,200 | 1,605 |
| 2015-08-26 | 1,550 | 1,626 | 1,542 | 1,609 | 257,700 | 1,609 |
| 2015-08-25 | 1,578 | 1,638 | 1,533 | 1,562 | 338,100 | 1,562 |
| 2015-08-24 | 1,653 | 1,687 | 1,600 | 1,618 | 450,500 | 1,618 |
| 2015-08-21 | 1,767 | 1,798 | 1,703 | 1,722 | 433,000 | 1,722 |
| 2015-08-20 | 1,850 | 1,870 | 1,846 | 1,847 | 74,700 | 1,847 |
| 2015-08-19 | 1,902 | 1,917 | 1,866 | 1,866 | 118,600 | 1,866 |
| 2015-08-18 | 1,924 | 1,934 | 1,902 | 1,914 | 121,600 | 1,914 |
| 2015-08-17 | 1,936 | 1,943 | 1,914 | 1,927 | 158,300 | 1,927 |
| 2015-08-14 | 1,992 | 1,995 | 1,940 | 1,951 | 114,600 | 1,951 |
| 2015-08-13 | 1,994 | 2,054 | 1,994 | 2,007 | 100,000 | 2,007 |
| 2015-08-12 | 1,995 | 2,043 | 1,988 | 1,994 | 125,300 | 1,994 |
| 2015-08-11 | 2,028 | 2,040 | 1,986 | 1,991 | 127,400 | 1,991 |
| 2015-08-10 | 2,002 | 2,009 | 1,982 | 2,004 | 96,100 | 2,004 |
| 2015-08-07 | 1,939 | 2,056 | 1,925 | 2,005 | 267,500 | 2,005 |
| 2015-08-06 | 2,191 | 2,231 | 2,169 | 2,179 | 96,500 | 2,179 |
| 2015-08-05 | 2,161 | 2,169 | 2,126 | 2,141 | 66,100 | 2,141 |
| 2015-08-04 | 2,175 | 2,187 | 2,143 | 2,175 | 75,900 | 2,175 |
| 2015-08-03 | 2,214 | 2,217 | 2,179 | 2,186 | 45,900 | 2,186 |
| 2015-07-31 | 2,186 | 2,209 | 2,158 | 2,196 | 91,200 | 2,196 |
| 2015-07-30 | 2,154 | 2,201 | 2,147 | 2,165 | 77,300 | 2,165 |
| 2015-07-29 | 2,172 | 2,174 | 2,122 | 2,144 | 70,400 | 2,144 |
| 2015-07-28 | 2,121 | 2,187 | 2,121 | 2,169 | 111,900 | 2,169 |
| 2015-07-27 | 2,179 | 2,199 | 2,158 | 2,159 | 81,800 | 2,159 |
| 2015-07-24 | 2,150 | 2,200 | 2,150 | 2,188 | 105,500 | 2,188 |
| 2015-07-23 | 2,189 | 2,216 | 2,185 | 2,200 | 139,300 | 2,200 |
| 2015-07-22 | 2,184 | 2,188 | 2,158 | 2,171 | 72,900 | 2,171 |
| 2015-07-21 | 2,196 | 2,198 | 2,175 | 2,198 | 51,400 | 2,198 |
| 2015-07-17 | 2,186 | 2,191 | 2,162 | 2,178 | 40,400 | 2,178 |
| 2015-07-16 | 2,200 | 2,200 | 2,156 | 2,196 | 64,500 | 2,196 |
| 2015-07-15 | 2,181 | 2,187 | 2,138 | 2,175 | 74,100 | 2,175 |
| 2015-07-14 | 2,150 | 2,224 | 2,150 | 2,199 | 163,900 | 2,199 |
| 2015-07-13 | 2,100 | 2,113 | 2,065 | 2,100 | 112,400 | 2,100 |
| 2015-07-10 | 2,112 | 2,130 | 2,068 | 2,082 | 140,300 | 2,082 |
| 2015-07-09 | 2,053 | 2,120 | 2,003 | 2,119 | 192,800 | 2,119 |
| 2015-07-08 | 2,215 | 2,220 | 2,130 | 2,132 | 174,500 | 2,132 |
| 2015-07-07 | 2,236 | 2,271 | 2,236 | 2,252 | 91,500 | 2,252 |
| 2015-07-06 | 2,218 | 2,252 | 2,213 | 2,225 | 100,800 | 2,225 |
| 2015-07-03 | 2,277 | 2,291 | 2,248 | 2,284 | 69,200 | 2,284 |
| 2015-07-02 | 2,264 | 2,290 | 2,248 | 2,282 | 142,300 | 2,282 |
| 2015-07-01 | 2,252 | 2,261 | 2,230 | 2,245 | 59,800 | 2,245 |
| 2015-06-30 | 2,244 | 2,246 | 2,212 | 2,218 | 78,200 | 2,218 |
| 2015-06-29 | 2,249 | 2,272 | 2,234 | 2,234 | 85,700 | 2,234 |
| 2015-06-26 | 2,357 | 2,361 | 2,312 | 2,339 | 75,600 | 2,339 |
| 2015-06-25 | 2,362 | 2,372 | 2,333 | 2,350 | 88,900 | 2,350 |
| 2015-06-24 | 2,379 | 2,405 | 2,364 | 2,382 | 168,600 | 2,382 |
| 2015-06-23 | 2,280 | 2,364 | 2,280 | 2,356 | 142,100 | 2,356 |
| 2015-06-22 | 2,335 | 2,350 | 2,287 | 2,299 | 151,100 | 2,299 |
| 2015-06-19 | 2,288 | 2,387 | 2,270 | 2,338 | 312,000 | 2,338 |
| 2015-06-18 | 2,221 | 2,290 | 2,221 | 2,243 | 191,000 | 2,243 |
| 2015-06-17 | 2,234 | 2,243 | 2,198 | 2,217 | 142,900 | 2,217 |
| 2015-06-16 | 2,265 | 2,274 | 2,235 | 2,235 | 129,400 | 2,235 |
| 2015-06-15 | 2,280 | 2,291 | 2,263 | 2,275 | 77,400 | 2,275 |
| 2015-06-12 | 2,286 | 2,295 | 2,280 | 2,292 | 113,600 | 2,292 |
| 2015-06-11 | 2,263 | 2,304 | 2,263 | 2,286 | 102,600 | 2,286 |
| 2015-06-10 | 2,287 | 2,304 | 2,262 | 2,263 | 101,900 | 2,263 |
| 2015-06-09 | 2,346 | 2,350 | 2,297 | 2,297 | 141,200 | 2,297 |
| 2015-06-08 | 2,375 | 2,417 | 2,362 | 2,375 | 117,100 | 2,375 |
| 2015-06-05 | 2,365 | 2,385 | 2,350 | 2,375 | 150,500 | 2,375 |
| 2015-06-04 | 2,367 | 2,394 | 2,344 | 2,371 | 118,300 | 2,371 |
| 2015-06-03 | 2,377 | 2,398 | 2,358 | 2,367 | 183,700 | 2,367 |
| 2015-06-02 | 2,424 | 2,424 | 2,374 | 2,397 | 164,500 | 2,397 |
| 2015-06-01 | 2,425 | 2,426 | 2,403 | 2,412 | 102,600 | 2,412 |
| 2015-05-29 | 2,435 | 2,445 | 2,409 | 2,429 | 132,900 | 2,429 |
| 2015-05-28 | 2,469 | 2,518 | 2,423 | 2,435 | 221,400 | 2,435 |
| 2015-05-27 | 2,392 | 2,460 | 2,391 | 2,445 | 214,100 | 2,445 |
| 2015-05-26 | 2,419 | 2,448 | 2,393 | 2,399 | 279,700 | 2,399 |
| 2015-05-25 | 2,390 | 2,466 | 2,390 | 2,414 | 321,000 | 2,414 |
| 2015-05-22 | 2,315 | 2,396 | 2,250 | 2,394 | 435,500 | 2,394 |
| 2015-05-21 | 2,296 | 2,320 | 2,250 | 2,255 | 253,600 | 2,255 |
| 2015-05-20 | 2,259 | 2,308 | 2,245 | 2,288 | 255,200 | 2,288 |
| 2015-05-19 | 2,205 | 2,265 | 2,204 | 2,238 | 206,800 | 2,238 |
| 2015-05-18 | 2,165 | 2,197 | 2,138 | 2,194 | 233,700 | 2,194 |
| 2015-05-15 | 2,157 | 2,228 | 2,157 | 2,183 | 228,000 | 2,183 |
| 2015-05-14 | 2,104 | 2,124 | 2,060 | 2,100 | 160,300 | 2,100 |
| 2015-05-13 | 2,077 | 2,156 | 2,072 | 2,124 | 201,800 | 2,124 |
| 2015-05-12 | 2,054 | 2,088 | 2,054 | 2,077 | 115,500 | 2,077 |
| 2015-05-11 | 2,037 | 2,074 | 2,035 | 2,069 | 133,400 | 2,069 |
| 2015-05-08 | 1,991 | 2,019 | 1,962 | 2,004 | 193,400 | 2,004 |
| 2015-05-07 | 1,988 | 2,026 | 1,981 | 2,004 | 102,300 | 2,004 |
| 2015-05-01 | 2,000 | 2,007 | 1,973 | 1,987 | 120,400 | 1,987 |
| 2015-04-30 | 2,007 | 2,025 | 1,981 | 2,003 | 161,600 | 2,003 |
| 2015-04-28 | 2,055 | 2,062 | 2,034 | 2,046 | 84,000 | 2,046 |
| 2015-04-27 | 2,026 | 2,059 | 2,019 | 2,052 | 63,800 | 2,052 |
| 2015-04-24 | 2,040 | 2,043 | 2,014 | 2,034 | 128,000 | 2,034 |
| 2015-04-23 | 2,050 | 2,087 | 2,044 | 2,066 | 145,400 | 2,066 |
| 2015-04-22 | 2,015 | 2,050 | 1,998 | 2,044 | 150,700 | 2,044 |
| 2015-04-21 | 1,995 | 2,005 | 1,961 | 2,004 | 199,900 | 2,004 |
| 2015-04-20 | 1,984 | 2,012 | 1,961 | 1,989 | 86,400 | 1,989 |
| 2015-04-17 | 2,026 | 2,044 | 2,004 | 2,004 | 114,800 | 2,004 |
| 2015-04-16 | 2,060 | 2,064 | 2,031 | 2,054 | 81,700 | 2,054 |
| 2015-04-15 | 2,030 | 2,079 | 2,029 | 2,063 | 154,400 | 2,063 |
| 2015-04-14 | 2,050 | 2,072 | 2,045 | 2,055 | 112,400 | 2,055 |
| 2015-04-13 | 2,055 | 2,074 | 2,036 | 2,041 | 112,000 | 2,041 |
| 2015-04-10 | 2,029 | 2,076 | 2,028 | 2,044 | 209,600 | 2,044 |
| 2015-04-09 | 2,005 | 2,039 | 2,005 | 2,017 | 191,000 | 2,017 |
| 2015-04-08 | 2,000 | 2,020 | 1,993 | 2,005 | 192,300 | 2,005 |
| 2015-04-07 | 1,995 | 2,012 | 1,981 | 1,991 | 276,500 | 1,991 |
| 2015-04-06 | 1,987 | 2,011 | 1,968 | 1,994 | 321,400 | 1,994 |
| 2015-04-03 | 1,987 | 2,012 | 1,980 | 1,987 | 94,000 | 1,987 |
| 2015-04-02 | 1,910 | 2,005 | 1,909 | 1,982 | 156,300 | 1,982 |
| 2015-04-01 | 1,925 | 1,946 | 1,890 | 1,899 | 203,100 | 1,899 |
| 2015-03-31 | 1,954 | 1,972 | 1,922 | 1,935 | 86,200 | 1,935 |
| 2015-03-30 | 1,939 | 1,939 | 1,912 | 1,927 | 72,900 | 1,927 |
| 2015-03-27 | 1,970 | 2,001 | 1,930 | 1,940 | 95,700 | 1,940 |
| 2015-03-26 | 1,983 | 1,996 | 1,964 | 1,971 | 130,000 | 1,971 |
| 2015-03-25 | 2,009 | 2,029 | 1,985 | 2,000 | 81,800 | 2,000 |
| 2015-03-24 | 2,001 | 2,020 | 1,988 | 2,013 | 120,400 | 2,013 |
| 2015-03-23 | 2,040 | 2,055 | 1,996 | 2,006 | 213,200 | 2,006 |
| 2015-03-20 | 2,001 | 2,041 | 1,998 | 2,022 | 259,400 | 2,022 |
| 2015-03-19 | 2,000 | 2,008 | 1,971 | 1,998 | 144,100 | 1,998 |
| 2015-03-18 | 1,973 | 2,010 | 1,963 | 2,005 | 126,500 | 2,005 |
| 2015-03-17 | 2,010 | 2,013 | 1,966 | 1,971 | 181,200 | 1,971 |
| 2015-03-16 | 1,992 | 2,014 | 1,973 | 2,002 | 78,100 | 2,002 |
| 2015-03-13 | 1,980 | 2,004 | 1,973 | 1,992 | 150,100 | 1,992 |
| 2015-03-12 | 1,918 | 1,975 | 1,916 | 1,970 | 140,400 | 1,970 |
| 2015-03-11 | 1,909 | 1,931 | 1,897 | 1,918 | 76,000 | 1,918 |
| 2015-03-10 | 1,939 | 1,959 | 1,899 | 1,910 | 113,200 | 1,910 |
| 2015-03-09 | 1,900 | 1,940 | 1,893 | 1,921 | 147,100 | 1,921 |
| 2015-03-06 | 1,885 | 1,903 | 1,871 | 1,897 | 119,500 | 1,897 |
| 2015-03-05 | 1,910 | 1,929 | 1,879 | 1,884 | 164,700 | 1,884 |
| 2015-03-04 | 1,901 | 1,918 | 1,869 | 1,910 | 132,500 | 1,910 |
| 2015-03-03 | 1,969 | 1,976 | 1,895 | 1,903 | 151,200 | 1,903 |
| 2015-03-02 | 1,945 | 2,014 | 1,931 | 1,969 | 247,500 | 1,969 |
| 2015-02-27 | 1,950 | 1,952 | 1,910 | 1,923 | 135,300 | 1,923 |
| 2015-02-26 | 1,940 | 1,955 | 1,933 | 1,945 | 90,200 | 1,945 |
| 2015-02-25 | 1,944 | 1,951 | 1,924 | 1,943 | 107,500 | 1,943 |
| 2015-02-24 | 1,915 | 1,959 | 1,915 | 1,944 | 187,000 | 1,944 |
| 2015-02-23 | 1,941 | 1,950 | 1,915 | 1,925 | 109,300 | 1,925 |
| 2015-02-20 | 1,929 | 1,942 | 1,921 | 1,936 | 122,000 | 1,936 |
| 2015-02-19 | 1,915 | 1,926 | 1,882 | 1,918 | 227,600 | 1,918 |
| 2015-02-18 | 1,926 | 1,926 | 1,876 | 1,909 | 141,800 | 1,909 |
| 2015-02-17 | 1,885 | 1,927 | 1,862 | 1,886 | 91,000 | 1,886 |
| 2015-02-16 | 1,915 | 1,926 | 1,886 | 1,895 | 89,400 | 1,895 |
| 2015-02-13 | 1,945 | 1,951 | 1,874 | 1,875 | 165,700 | 1,875 |
| 2015-02-12 | 1,945 | 1,973 | 1,915 | 1,939 | 308,400 | 1,939 |
| 2015-02-10 | 1,922 | 1,935 | 1,906 | 1,915 | 242,700 | 1,915 |
| 2015-02-09 | 1,951 | 1,987 | 1,890 | 1,923 | 219,800 | 1,923 |
| 2015-02-06 | 1,924 | 1,925 | 1,884 | 1,902 | 94,300 | 1,902 |
| 2015-02-05 | 1,900 | 1,900 | 1,874 | 1,900 | 62,100 | 1,900 |
| 2015-02-04 | 1,900 | 1,919 | 1,887 | 1,900 | 108,200 | 1,900 |
| 2015-02-03 | 1,900 | 1,903 | 1,866 | 1,883 | 152,900 | 1,883 |
| 2015-02-02 | 1,909 | 1,916 | 1,876 | 1,884 | 71,600 | 1,884 |
| 2015-01-30 | 1,935 | 1,962 | 1,896 | 1,909 | 120,300 | 1,909 |
| 2015-01-29 | 1,924 | 1,934 | 1,892 | 1,911 | 116,200 | 1,911 |
| 2015-01-28 | 1,956 | 1,980 | 1,920 | 1,934 | 180,400 | 1,934 |
| 2015-01-27 | 1,920 | 1,988 | 1,914 | 1,986 | 197,600 | 1,986 |
| 2015-01-26 | 1,905 | 1,922 | 1,888 | 1,902 | 81,900 | 1,902 |
| 2015-01-23 | 1,935 | 1,941 | 1,889 | 1,929 | 140,600 | 1,929 |
| 2015-01-22 | 1,896 | 1,905 | 1,865 | 1,905 | 100,100 | 1,905 |
| 2015-01-21 | 1,929 | 1,930 | 1,886 | 1,902 | 288,800 | 1,902 |
| 2015-01-20 | 1,800 | 1,950 | 1,789 | 1,948 | 383,900 | 1,948 |
| 2015-01-19 | 1,749 | 1,779 | 1,733 | 1,772 | 108,400 | 1,772 |
| 2015-01-16 | 1,708 | 1,750 | 1,688 | 1,732 | 129,200 | 1,732 |
| 2015-01-15 | 1,684 | 1,724 | 1,684 | 1,717 | 64,100 | 1,717 |
| 2015-01-14 | 1,705 | 1,723 | 1,679 | 1,685 | 75,100 | 1,685 |
| 2015-01-13 | 1,715 | 1,722 | 1,701 | 1,720 | 79,600 | 1,720 |
| 2015-01-09 | 1,761 | 1,795 | 1,729 | 1,739 | 67,800 | 1,739 |
| 2015-01-08 | 1,728 | 1,754 | 1,727 | 1,749 | 58,800 | 1,749 |
| 2015-01-07 | 1,702 | 1,733 | 1,702 | 1,725 | 61,900 | 1,725 |
| 2015-01-06 | 1,746 | 1,746 | 1,718 | 1,723 | 103,600 | 1,723 |
| 2015-01-05 | 1,763 | 1,784 | 1,749 | 1,775 | 51,900 | 1,775 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
