6988 日東電工(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 | 8,920 | 8,964 | 8,883 | 8,912 | 818,500 | 1,782.40 |
| 2015-12-29 | 8,764 | 8,952 | 8,736 | 8,905 | 937,900 | 1,781 |
| 2015-12-28 | 8,800 | 8,836 | 8,694 | 8,751 | 694,400 | 1,750.20 |
| 2015-12-25 | 8,788 | 8,859 | 8,770 | 8,778 | 801,000 | 1,755.60 |
| 2015-12-24 | 8,740 | 8,827 | 8,704 | 8,723 | 1,035,500 | 1,744.60 |
| 2015-12-22 | 8,559 | 8,702 | 8,515 | 8,670 | 1,181,200 | 1,734 |
| 2015-12-21 | 8,467 | 8,622 | 8,333 | 8,575 | 1,937,500 | 1,715 |
| 2015-12-18 | 8,676 | 8,852 | 8,568 | 8,596 | 2,540,700 | 1,719.20 |
| 2015-12-17 | 8,848 | 8,907 | 8,673 | 8,697 | 2,104,800 | 1,739.40 |
| 2015-12-16 | 8,566 | 8,778 | 8,566 | 8,766 | 2,253,500 | 1,753.20 |
| 2015-12-15 | 8,604 | 8,633 | 8,385 | 8,416 | 2,188,400 | 1,683.20 |
| 2015-12-14 | 8,610 | 8,723 | 8,533 | 8,702 | 1,792,000 | 1,740.40 |
| 2015-12-11 | 8,607 | 8,818 | 8,607 | 8,816 | 2,916,100 | 1,763.20 |
| 2015-12-10 | 8,478 | 8,588 | 8,464 | 8,580 | 936,300 | 1,716 |
| 2015-12-09 | 8,551 | 8,681 | 8,509 | 8,589 | 1,110,900 | 1,717.80 |
| 2015-12-08 | 8,745 | 8,819 | 8,661 | 8,681 | 1,140,400 | 1,736.20 |
| 2015-12-07 | 8,700 | 8,726 | 8,667 | 8,702 | 983,800 | 1,740.40 |
| 2015-12-04 | 8,489 | 8,633 | 8,460 | 8,606 | 1,527,900 | 1,721.20 |
| 2015-12-03 | 8,540 | 8,626 | 8,517 | 8,586 | 949,800 | 1,717.20 |
| 2015-12-02 | 8,584 | 8,660 | 8,492 | 8,597 | 1,814,800 | 1,719.40 |
| 2015-12-01 | 8,353 | 8,587 | 8,314 | 8,587 | 1,762,700 | 1,717.40 |
| 2015-11-30 | 8,280 | 8,339 | 8,240 | 8,296 | 989,100 | 1,659.20 |
| 2015-11-27 | 8,388 | 8,412 | 8,253 | 8,263 | 1,520,300 | 1,652.60 |
| 2015-11-26 | 8,353 | 8,575 | 8,302 | 8,348 | 3,440,300 | 1,669.60 |
| 2015-11-25 | 8,802 | 8,909 | 8,707 | 8,781 | 1,427,200 | 1,756.20 |
| 2015-11-24 | 8,763 | 8,808 | 8,677 | 8,788 | 2,490,700 | 1,757.60 |
| 2015-11-20 | 8,361 | 8,378 | 8,251 | 8,346 | 1,450,000 | 1,669.20 |
| 2015-11-19 | 8,587 | 8,592 | 8,349 | 8,369 | 1,687,600 | 1,673.80 |
| 2015-11-18 | 8,634 | 8,659 | 8,472 | 8,472 | 1,057,000 | 1,694.40 |
| 2015-11-17 | 8,624 | 8,697 | 8,516 | 8,552 | 1,441,900 | 1,710.40 |
| 2015-11-16 | 8,451 | 8,540 | 8,442 | 8,456 | 1,052,700 | 1,691.20 |
| 2015-11-13 | 8,560 | 8,680 | 8,504 | 8,673 | 956,600 | 1,734.60 |
| 2015-11-12 | 8,729 | 8,763 | 8,675 | 8,694 | 687,600 | 1,738.80 |
| 2015-11-11 | 8,701 | 8,834 | 8,681 | 8,782 | 746,400 | 1,756.40 |
| 2015-11-10 | 8,688 | 8,820 | 8,668 | 8,781 | 880,100 | 1,756.20 |
| 2015-11-09 | 8,699 | 8,845 | 8,686 | 8,822 | 1,254,600 | 1,764.40 |
| 2015-11-06 | 8,547 | 8,611 | 8,483 | 8,553 | 651,600 | 1,710.60 |
| 2015-11-05 | 8,589 | 8,697 | 8,505 | 8,556 | 1,311,200 | 1,711.20 |
| 2015-11-04 | 8,327 | 8,588 | 8,306 | 8,446 | 1,660,200 | 1,689.20 |
| 2015-11-02 | 7,955 | 8,324 | 7,872 | 8,250 | 2,881,300 | 1,650 |
| 2015-10-30 | 7,819 | 7,900 | 7,719 | 7,824 | 1,493,500 | 1,564.80 |
| 2015-10-29 | 7,875 | 7,916 | 7,775 | 7,842 | 750,300 | 1,568.40 |
| 2015-10-28 | 7,889 | 7,934 | 7,774 | 7,808 | 1,163,100 | 1,561.60 |
| 2015-10-27 | 8,070 | 8,126 | 7,868 | 7,885 | 1,230,400 | 1,577 |
| 2015-10-26 | 8,099 | 8,169 | 8,029 | 8,043 | 848,900 | 1,608.60 |
| 2015-10-23 | 7,948 | 8,046 | 7,899 | 7,973 | 1,392,200 | 1,594.60 |
| 2015-10-22 | 7,655 | 7,862 | 7,635 | 7,705 | 907,300 | 1,541 |
| 2015-10-21 | 7,555 | 7,748 | 7,516 | 7,698 | 1,318,900 | 1,539.60 |
| 2015-10-20 | 7,890 | 7,940 | 7,584 | 7,623 | 2,114,300 | 1,524.60 |
| 2015-10-19 | 7,851 | 7,861 | 7,592 | 7,621 | 1,226,900 | 1,524.20 |
| 2015-10-16 | 7,903 | 7,940 | 7,787 | 7,866 | 808,900 | 1,573.20 |
| 2015-10-15 | 7,612 | 7,882 | 7,570 | 7,822 | 854,500 | 1,564.40 |
| 2015-10-14 | 7,835 | 7,871 | 7,641 | 7,685 | 1,504,100 | 1,537 |
| 2015-10-13 | 8,131 | 8,182 | 7,871 | 7,950 | 1,692,500 | 1,590 |
| 2015-10-09 | 8,010 | 8,288 | 8,010 | 8,271 | 1,896,300 | 1,654.20 |
| 2015-10-08 | 7,949 | 7,996 | 7,804 | 7,927 | 1,175,100 | 1,585.40 |
| 2015-10-07 | 7,961 | 8,075 | 7,800 | 8,040 | 1,036,200 | 1,608 |
| 2015-10-06 | 8,132 | 8,199 | 7,905 | 7,962 | 1,292,400 | 1,592.40 |
| 2015-10-05 | 7,936 | 8,124 | 7,918 | 8,013 | 1,253,800 | 1,602.60 |
| 2015-10-02 | 7,407 | 7,994 | 7,360 | 7,935 | 2,708,000 | 1,587 |
| 2015-10-01 | 7,133 | 7,567 | 7,064 | 7,504 | 1,760,700 | 1,500.80 |
| 2015-09-30 | 7,024 | 7,160 | 6,933 | 7,125 | 1,444,700 | 1,425 |
| 2015-09-29 | 6,946 | 6,962 | 6,807 | 6,824 | 1,351,100 | 1,364.80 |
| 2015-09-28 | 7,352 | 7,438 | 7,092 | 7,128 | 1,119,900 | 1,425.60 |
| 2015-09-25 | 7,310 | 7,387 | 7,101 | 7,332 | 1,447,100 | 1,466.40 |
| 2015-09-24 | 7,392 | 7,420 | 7,148 | 7,272 | 1,520,700 | 1,454.40 |
| 2015-09-18 | 7,710 | 7,798 | 7,555 | 7,555 | 1,079,300 | 1,511 |
| 2015-09-17 | 7,720 | 7,843 | 7,670 | 7,800 | 858,800 | 1,560 |
| 2015-09-16 | 7,669 | 7,735 | 7,558 | 7,684 | 910,800 | 1,536.80 |
| 2015-09-15 | 7,468 | 7,667 | 7,447 | 7,619 | 1,623,000 | 1,523.80 |
| 2015-09-14 | 7,439 | 7,530 | 7,313 | 7,387 | 1,429,700 | 1,477.40 |
| 2015-09-11 | 7,450 | 7,580 | 7,206 | 7,294 | 3,415,600 | 1,458.80 |
| 2015-09-10 | 7,628 | 7,658 | 7,468 | 7,598 | 1,211,700 | 1,519.60 |
| 2015-09-09 | 7,434 | 7,938 | 7,356 | 7,938 | 1,721,100 | 1,587.60 |
| 2015-09-08 | 7,480 | 7,488 | 7,140 | 7,140 | 1,413,600 | 1,428 |
| 2015-09-07 | 7,380 | 7,581 | 7,281 | 7,462 | 993,400 | 1,492.40 |
| 2015-09-04 | 7,750 | 7,750 | 7,359 | 7,481 | 1,183,000 | 1,496.20 |
| 2015-09-03 | 7,768 | 7,820 | 7,601 | 7,669 | 1,170,900 | 1,533.80 |
| 2015-09-02 | 7,589 | 7,878 | 7,576 | 7,638 | 1,260,600 | 1,527.60 |
| 2015-09-01 | 8,022 | 8,063 | 7,805 | 7,805 | 1,243,700 | 1,561 |
| 2015-08-31 | 8,350 | 8,369 | 8,125 | 8,172 | 1,093,500 | 1,634.40 |
| 2015-08-28 | 8,420 | 8,441 | 8,214 | 8,354 | 1,141,200 | 1,670.80 |
| 2015-08-27 | 8,325 | 8,450 | 8,055 | 8,151 | 1,498,100 | 1,630.20 |
| 2015-08-26 | 7,510 | 8,105 | 7,500 | 8,105 | 2,385,500 | 1,621 |
| 2015-08-25 | 7,391 | 8,050 | 7,300 | 7,418 | 2,552,900 | 1,483.60 |
| 2015-08-24 | 7,728 | 7,848 | 7,501 | 7,541 | 1,776,400 | 1,508.20 |
| 2015-08-21 | 7,980 | 8,090 | 7,964 | 7,967 | 1,529,200 | 1,593.40 |
| 2015-08-20 | 8,414 | 8,430 | 8,253 | 8,256 | 997,600 | 1,651.20 |
| 2015-08-19 | 8,726 | 8,752 | 8,415 | 8,434 | 1,124,500 | 1,686.80 |
| 2015-08-18 | 8,773 | 8,828 | 8,747 | 8,761 | 413,200 | 1,752.20 |
| 2015-08-17 | 8,780 | 8,843 | 8,744 | 8,810 | 606,000 | 1,762 |
| 2015-08-14 | 8,709 | 8,828 | 8,637 | 8,785 | 1,284,800 | 1,757 |
| 2015-08-13 | 8,557 | 8,717 | 8,459 | 8,651 | 1,205,000 | 1,730.20 |
| 2015-08-12 | 8,555 | 8,670 | 8,395 | 8,437 | 1,368,800 | 1,687.40 |
| 2015-08-11 | 8,820 | 8,820 | 8,581 | 8,653 | 1,000,900 | 1,730.60 |
| 2015-08-10 | 8,823 | 8,848 | 8,681 | 8,736 | 1,234,600 | 1,747.20 |
| 2015-08-07 | 8,750 | 8,936 | 8,710 | 8,914 | 1,109,600 | 1,782.80 |
| 2015-08-06 | 8,687 | 8,805 | 8,665 | 8,781 | 1,218,500 | 1,756.20 |
| 2015-08-05 | 8,705 | 8,782 | 8,516 | 8,634 | 1,915,900 | 1,726.80 |
| 2015-08-04 | 8,878 | 8,959 | 8,705 | 8,794 | 1,695,800 | 1,758.80 |
| 2015-08-03 | 9,550 | 9,554 | 8,805 | 8,984 | 2,717,700 | 1,796.80 |
| 2015-07-31 | 9,351 | 9,479 | 9,310 | 9,390 | 984,500 | 1,878 |
| 2015-07-30 | 9,320 | 9,374 | 9,252 | 9,351 | 1,265,300 | 1,870.20 |
| 2015-07-29 | 9,179 | 9,206 | 9,005 | 9,163 | 1,891,000 | 1,832.60 |
| 2015-07-28 | 9,123 | 9,427 | 8,833 | 9,329 | 4,078,400 | 1,865.80 |
| 2015-07-27 | 9,840 | 9,875 | 9,702 | 9,723 | 1,231,400 | 1,944.60 |
| 2015-07-24 | 9,926 | 10,090 | 9,865 | 10,040 | 992,100 | 2,008 |
| 2015-07-23 | 10,000 | 10,065 | 9,954 | 9,965 | 722,000 | 1,993 |
| 2015-07-22 | 10,000 | 10,160 | 9,995 | 10,015 | 788,900 | 2,003 |
| 2015-07-21 | 10,245 | 10,435 | 10,225 | 10,260 | 818,800 | 2,052 |
| 2015-07-17 | 10,090 | 10,145 | 10,020 | 10,145 | 582,400 | 2,029 |
| 2015-07-16 | 10,025 | 10,195 | 9,986 | 10,035 | 840,700 | 2,007 |
| 2015-07-15 | 9,890 | 9,924 | 9,820 | 9,913 | 657,900 | 1,982.60 |
| 2015-07-14 | 9,860 | 9,935 | 9,811 | 9,890 | 963,000 | 1,978 |
| 2015-07-13 | 9,468 | 9,659 | 9,450 | 9,659 | 1,055,100 | 1,931.80 |
| 2015-07-10 | 9,571 | 9,747 | 9,339 | 9,373 | 2,262,100 | 1,874.60 |
| 2015-07-09 | 9,240 | 9,648 | 9,116 | 9,622 | 2,434,100 | 1,924.40 |
| 2015-07-08 | 9,994 | 10,000 | 9,495 | 9,509 | 2,166,800 | 1,901.80 |
| 2015-07-07 | 10,280 | 10,280 | 10,035 | 10,060 | 815,600 | 2,012 |
| 2015-07-06 | 10,215 | 10,310 | 9,993 | 10,065 | 1,128,200 | 2,013 |
| 2015-07-03 | 10,200 | 10,425 | 10,145 | 10,415 | 861,100 | 2,083 |
| 2015-07-02 | 10,200 | 10,345 | 10,135 | 10,190 | 884,000 | 2,038 |
| 2015-07-01 | 10,145 | 10,145 | 9,961 | 9,994 | 773,000 | 1,998.80 |
| 2015-06-30 | 9,972 | 10,145 | 9,958 | 10,060 | 843,500 | 2,012 |
| 2015-06-29 | 9,893 | 10,095 | 9,883 | 9,960 | 1,345,000 | 1,992 |
| 2015-06-26 | 10,120 | 10,295 | 10,110 | 10,245 | 876,200 | 2,049 |
| 2015-06-25 | 10,100 | 10,145 | 10,020 | 10,060 | 700,900 | 2,012 |
| 2015-06-24 | 10,185 | 10,210 | 10,075 | 10,085 | 1,086,300 | 2,017 |
| 2015-06-23 | 9,980 | 10,215 | 9,979 | 10,200 | 1,258,800 | 2,040 |
| 2015-06-22 | 9,850 | 9,930 | 9,815 | 9,930 | 793,100 | 1,986 |
| 2015-06-19 | 9,800 | 9,888 | 9,745 | 9,875 | 1,329,600 | 1,975 |
| 2015-06-18 | 9,785 | 9,825 | 9,651 | 9,715 | 1,127,000 | 1,943 |
| 2015-06-17 | 9,562 | 9,770 | 9,561 | 9,741 | 1,053,300 | 1,948.20 |
| 2015-06-16 | 9,484 | 9,663 | 9,457 | 9,640 | 1,588,600 | 1,928 |
| 2015-06-15 | 9,388 | 9,436 | 9,364 | 9,404 | 906,400 | 1,880.80 |
| 2015-06-12 | 9,466 | 9,545 | 9,417 | 9,538 | 1,864,600 | 1,907.60 |
| 2015-06-11 | 9,440 | 9,512 | 9,438 | 9,512 | 954,700 | 1,902.40 |
| 2015-06-10 | 9,379 | 9,480 | 9,311 | 9,360 | 1,150,700 | 1,872 |
| 2015-06-09 | 9,534 | 9,559 | 9,389 | 9,411 | 1,290,500 | 1,882.20 |
| 2015-06-08 | 9,368 | 9,482 | 9,304 | 9,482 | 955,900 | 1,896.40 |
| 2015-06-05 | 9,472 | 9,480 | 9,362 | 9,374 | 974,400 | 1,874.80 |
| 2015-06-04 | 9,422 | 9,529 | 9,383 | 9,450 | 1,553,000 | 1,890 |
| 2015-06-03 | 9,573 | 9,593 | 9,361 | 9,382 | 1,694,900 | 1,876.40 |
| 2015-06-02 | 9,650 | 9,676 | 9,598 | 9,648 | 713,300 | 1,929.60 |
| 2015-06-01 | 9,563 | 9,677 | 9,520 | 9,648 | 836,100 | 1,929.60 |
| 2015-05-29 | 9,601 | 9,765 | 9,585 | 9,658 | 1,711,400 | 1,931.60 |
| 2015-05-28 | 9,770 | 9,864 | 9,596 | 9,667 | 1,793,300 | 1,933.40 |
| 2015-05-27 | 9,480 | 9,510 | 9,371 | 9,483 | 1,200,600 | 1,896.60 |
| 2015-05-26 | 9,473 | 9,560 | 9,404 | 9,450 | 1,519,500 | 1,890 |
| 2015-05-25 | 9,260 | 9,478 | 9,252 | 9,360 | 1,490,000 | 1,872 |
| 2015-05-22 | 8,999 | 9,200 | 8,996 | 9,200 | 1,433,000 | 1,840 |
| 2015-05-21 | 8,955 | 9,150 | 8,881 | 8,926 | 1,210,900 | 1,785.20 |
| 2015-05-20 | 8,690 | 9,009 | 8,689 | 8,998 | 1,780,900 | 1,799.60 |
| 2015-05-19 | 8,727 | 8,777 | 8,644 | 8,644 | 1,097,000 | 1,728.80 |
| 2015-05-18 | 8,730 | 8,753 | 8,634 | 8,661 | 1,075,600 | 1,732.20 |
| 2015-05-15 | 8,600 | 8,790 | 8,599 | 8,763 | 1,454,200 | 1,752.60 |
| 2015-05-14 | 8,463 | 8,554 | 8,379 | 8,410 | 1,149,900 | 1,682 |
| 2015-05-13 | 8,300 | 8,493 | 8,240 | 8,463 | 1,322,300 | 1,692.60 |
| 2015-05-12 | 8,250 | 8,278 | 8,188 | 8,278 | 772,800 | 1,655.60 |
| 2015-05-11 | 8,300 | 8,331 | 8,258 | 8,315 | 1,041,900 | 1,663 |
| 2015-05-08 | 8,028 | 8,223 | 8,028 | 8,206 | 1,470,100 | 1,641.20 |
| 2015-05-07 | 8,000 | 8,120 | 7,982 | 8,071 | 1,095,900 | 1,614.20 |
| 2015-05-01 | 7,915 | 8,080 | 7,863 | 8,080 | 2,213,900 | 1,616 |
| 2015-04-30 | 7,887 | 7,887 | 7,664 | 7,697 | 1,363,600 | 1,539.40 |
| 2015-04-28 | 7,818 | 7,920 | 7,791 | 7,887 | 929,300 | 1,577.40 |
| 2015-04-27 | 7,797 | 7,817 | 7,741 | 7,765 | 536,600 | 1,553 |
| 2015-04-24 | 7,860 | 7,885 | 7,785 | 7,788 | 568,200 | 1,557.60 |
| 2015-04-23 | 7,927 | 7,940 | 7,842 | 7,882 | 908,200 | 1,576.40 |
| 2015-04-22 | 7,800 | 7,927 | 7,799 | 7,904 | 1,351,000 | 1,580.80 |
| 2015-04-21 | 7,699 | 7,789 | 7,699 | 7,776 | 773,900 | 1,555.20 |
| 2015-04-20 | 7,525 | 7,708 | 7,520 | 7,667 | 882,800 | 1,533.40 |
| 2015-04-17 | 7,796 | 7,796 | 7,655 | 7,655 | 1,028,200 | 1,531 |
| 2015-04-16 | 7,843 | 7,850 | 7,786 | 7,816 | 779,800 | 1,563.20 |
| 2015-04-15 | 7,901 | 7,918 | 7,822 | 7,850 | 796,300 | 1,570 |
| 2015-04-14 | 7,915 | 7,935 | 7,850 | 7,902 | 677,900 | 1,580.40 |
| 2015-04-13 | 8,050 | 8,058 | 7,941 | 7,971 | 668,200 | 1,594.20 |
| 2015-04-10 | 8,043 | 8,065 | 7,996 | 8,027 | 1,372,200 | 1,605.40 |
| 2015-04-09 | 8,142 | 8,143 | 8,014 | 8,051 | 876,100 | 1,610.20 |
| 2015-04-08 | 8,150 | 8,184 | 8,069 | 8,113 | 1,107,500 | 1,622.60 |
| 2015-04-07 | 7,963 | 8,107 | 7,913 | 8,100 | 1,192,000 | 1,620 |
| 2015-04-06 | 7,810 | 7,919 | 7,780 | 7,906 | 884,200 | 1,581.20 |
| 2015-04-03 | 7,823 | 7,886 | 7,762 | 7,850 | 1,092,200 | 1,570 |
| 2015-04-02 | 7,867 | 7,971 | 7,807 | 7,887 | 1,374,200 | 1,577.40 |
| 2015-04-01 | 7,986 | 8,041 | 7,821 | 7,886 | 1,321,600 | 1,577.20 |
| 2015-03-31 | 8,133 | 8,180 | 8,030 | 8,030 | 1,281,200 | 1,606 |
| 2015-03-30 | 8,076 | 8,127 | 8,031 | 8,092 | 1,049,700 | 1,618.40 |
| 2015-03-27 | 7,937 | 8,147 | 7,892 | 7,956 | 1,539,000 | 1,591.20 |
| 2015-03-26 | 8,214 | 8,262 | 8,102 | 8,142 | 1,066,900 | 1,628.40 |
| 2015-03-25 | 8,139 | 8,280 | 8,116 | 8,273 | 1,454,800 | 1,654.60 |
| 2015-03-24 | 8,071 | 8,240 | 8,067 | 8,139 | 1,569,900 | 1,627.80 |
| 2015-03-23 | 8,029 | 8,151 | 8,019 | 8,137 | 1,027,300 | 1,627.40 |
| 2015-03-20 | 8,035 | 8,121 | 7,933 | 8,002 | 1,398,700 | 1,600.40 |
| 2015-03-19 | 7,778 | 8,034 | 7,747 | 8,028 | 2,055,300 | 1,605.60 |
| 2015-03-18 | 7,717 | 7,788 | 7,662 | 7,777 | 1,067,000 | 1,555.40 |
| 2015-03-17 | 7,749 | 7,791 | 7,681 | 7,718 | 847,100 | 1,543.60 |
| 2015-03-16 | 7,707 | 7,796 | 7,688 | 7,693 | 1,094,800 | 1,538.60 |
| 2015-03-13 | 7,869 | 7,869 | 7,586 | 7,768 | 3,680,500 | 1,553.60 |
| 2015-03-12 | 7,412 | 7,536 | 7,363 | 7,527 | 1,141,800 | 1,505.40 |
| 2015-03-11 | 7,499 | 7,534 | 7,421 | 7,431 | 1,197,000 | 1,486.20 |
| 2015-03-10 | 7,613 | 7,649 | 7,460 | 7,511 | 1,362,300 | 1,502.20 |
| 2015-03-09 | 7,681 | 7,733 | 7,577 | 7,595 | 1,372,300 | 1,519 |
| 2015-03-06 | 7,506 | 7,747 | 7,500 | 7,745 | 2,060,500 | 1,549 |
| 2015-03-05 | 7,440 | 7,492 | 7,386 | 7,457 | 1,364,200 | 1,491.40 |
| 2015-03-04 | 7,518 | 7,566 | 7,441 | 7,475 | 1,269,200 | 1,495 |
| 2015-03-03 | 7,595 | 7,595 | 7,451 | 7,518 | 966,700 | 1,503.60 |
| 2015-03-02 | 7,630 | 7,676 | 7,506 | 7,510 | 1,212,000 | 1,502 |
| 2015-02-27 | 7,570 | 7,635 | 7,533 | 7,580 | 1,027,700 | 1,516 |
| 2015-02-26 | 7,475 | 7,573 | 7,457 | 7,573 | 1,083,300 | 1,514.60 |
| 2015-02-25 | 7,491 | 7,550 | 7,445 | 7,465 | 891,900 | 1,493 |
| 2015-02-24 | 7,523 | 7,540 | 7,459 | 7,511 | 800,000 | 1,502.20 |
| 2015-02-23 | 7,500 | 7,525 | 7,458 | 7,489 | 1,036,200 | 1,497.80 |
| 2015-02-20 | 7,387 | 7,423 | 7,340 | 7,392 | 908,500 | 1,478.40 |
| 2015-02-19 | 7,326 | 7,390 | 7,307 | 7,352 | 1,007,900 | 1,470.40 |
| 2015-02-18 | 7,440 | 7,448 | 7,333 | 7,363 | 1,278,000 | 1,472.60 |
| 2015-02-17 | 7,394 | 7,469 | 7,277 | 7,354 | 1,442,500 | 1,470.80 |
| 2015-02-16 | 7,507 | 7,577 | 7,467 | 7,495 | 989,700 | 1,499 |
| 2015-02-13 | 7,513 | 7,568 | 7,467 | 7,518 | 1,278,300 | 1,503.60 |
| 2015-02-12 | 7,449 | 7,588 | 7,440 | 7,582 | 2,110,300 | 1,516.40 |
| 2015-02-10 | 7,284 | 7,316 | 7,230 | 7,270 | 892,500 | 1,454 |
| 2015-02-09 | 7,432 | 7,445 | 7,271 | 7,349 | 984,100 | 1,469.80 |
| 2015-02-06 | 7,400 | 7,425 | 7,259 | 7,307 | 989,200 | 1,461.40 |
| 2015-02-05 | 7,467 | 7,484 | 7,259 | 7,298 | 1,632,100 | 1,459.60 |
| 2015-02-04 | 7,499 | 7,509 | 7,391 | 7,451 | 1,714,800 | 1,490.20 |
| 2015-02-03 | 7,501 | 7,620 | 7,240 | 7,313 | 2,205,300 | 1,462.60 |
| 2015-02-02 | 7,300 | 7,475 | 7,271 | 7,450 | 2,384,300 | 1,490 |
| 2015-01-30 | 7,231 | 7,250 | 7,077 | 7,085 | 1,261,600 | 1,417 |
| 2015-01-29 | 7,126 | 7,226 | 7,112 | 7,124 | 1,136,500 | 1,424.80 |
| 2015-01-28 | 7,191 | 7,292 | 7,190 | 7,202 | 1,226,100 | 1,440.40 |
| 2015-01-27 | 7,270 | 7,336 | 7,209 | 7,225 | 1,023,000 | 1,445 |
| 2015-01-26 | 7,096 | 7,177 | 7,029 | 7,153 | 906,000 | 1,430.60 |
| 2015-01-23 | 7,208 | 7,209 | 7,133 | 7,179 | 1,128,900 | 1,435.80 |
| 2015-01-22 | 7,169 | 7,277 | 7,125 | 7,177 | 2,124,300 | 1,435.40 |
| 2015-01-21 | 6,987 | 7,129 | 6,965 | 7,122 | 2,365,900 | 1,424.40 |
| 2015-01-20 | 6,890 | 6,989 | 6,878 | 6,982 | 1,331,100 | 1,396.40 |
| 2015-01-19 | 6,844 | 6,861 | 6,710 | 6,850 | 1,247,200 | 1,370 |
| 2015-01-16 | 6,651 | 6,761 | 6,632 | 6,753 | 1,765,800 | 1,350.60 |
| 2015-01-15 | 6,775 | 6,850 | 6,701 | 6,839 | 1,115,900 | 1,367.80 |
| 2015-01-14 | 6,849 | 6,978 | 6,757 | 6,772 | 1,810,900 | 1,354.40 |
| 2015-01-13 | 6,721 | 6,840 | 6,624 | 6,827 | 1,112,000 | 1,365.40 |
| 2015-01-09 | 6,713 | 6,818 | 6,695 | 6,804 | 1,696,900 | 1,360.80 |
| 2015-01-08 | 6,625 | 6,739 | 6,614 | 6,676 | 1,116,400 | 1,335.20 |
| 2015-01-07 | 6,428 | 6,572 | 6,427 | 6,529 | 1,207,600 | 1,305.80 |
| 2015-01-06 | 6,680 | 6,691 | 6,516 | 6,528 | 1,685,500 | 1,305.60 |
| 2015-01-05 | 6,711 | 6,867 | 6,702 | 6,816 | 992,900 | 1,363.20 |
分割・併合履歴 ： [2024-09-27]1株→5株
