7287 日本精機(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 | 2,691 | 2,782 | 2,691 | 2,776 | 111,000 | 2,776 |
| 2015-12-29 | 2,705 | 2,743 | 2,631 | 2,741 | 173,000 | 2,741 |
| 2015-12-28 | 2,689 | 2,758 | 2,682 | 2,739 | 188,000 | 2,739 |
| 2015-12-25 | 2,649 | 2,737 | 2,649 | 2,682 | 237,000 | 2,682 |
| 2015-12-24 | 2,652 | 2,652 | 2,585 | 2,599 | 78,000 | 2,599 |
| 2015-12-22 | 2,597 | 2,669 | 2,566 | 2,652 | 226,000 | 2,652 |
| 2015-12-21 | 2,609 | 2,609 | 2,518 | 2,529 | 109,000 | 2,529 |
| 2015-12-18 | 2,500 | 2,597 | 2,500 | 2,590 | 339,000 | 2,590 |
| 2015-12-17 | 2,408 | 2,488 | 2,408 | 2,475 | 290,000 | 2,475 |
| 2015-12-16 | 2,369 | 2,398 | 2,335 | 2,374 | 160,000 | 2,374 |
| 2015-12-15 | 2,428 | 2,430 | 2,357 | 2,359 | 49,000 | 2,359 |
| 2015-12-14 | 2,410 | 2,458 | 2,386 | 2,442 | 195,000 | 2,442 |
| 2015-12-11 | 2,424 | 2,470 | 2,403 | 2,429 | 298,000 | 2,429 |
| 2015-12-10 | 2,404 | 2,418 | 2,350 | 2,393 | 94,000 | 2,393 |
| 2015-12-09 | 2,454 | 2,493 | 2,414 | 2,415 | 102,000 | 2,415 |
| 2015-12-08 | 2,451 | 2,467 | 2,442 | 2,454 | 120,000 | 2,454 |
| 2015-12-07 | 2,521 | 2,531 | 2,450 | 2,464 | 163,000 | 2,464 |
| 2015-12-04 | 2,470 | 2,509 | 2,464 | 2,498 | 253,000 | 2,498 |
| 2015-12-03 | 2,504 | 2,557 | 2,468 | 2,527 | 168,000 | 2,527 |
| 2015-12-02 | 2,500 | 2,513 | 2,475 | 2,504 | 251,000 | 2,504 |
| 2015-12-01 | 2,477 | 2,524 | 2,477 | 2,490 | 144,000 | 2,490 |
| 2015-11-30 | 2,510 | 2,526 | 2,477 | 2,477 | 263,000 | 2,477 |
| 2015-11-27 | 2,507 | 2,520 | 2,489 | 2,496 | 57,000 | 2,496 |
| 2015-11-26 | 2,519 | 2,519 | 2,498 | 2,507 | 29,000 | 2,507 |
| 2015-11-25 | 2,511 | 2,511 | 2,487 | 2,500 | 21,000 | 2,500 |
| 2015-11-24 | 2,490 | 2,490 | 2,461 | 2,485 | 157,000 | 2,485 |
| 2015-11-20 | 2,443 | 2,470 | 2,440 | 2,443 | 57,000 | 2,443 |
| 2015-11-19 | 2,456 | 2,477 | 2,453 | 2,473 | 35,000 | 2,473 |
| 2015-11-18 | 2,474 | 2,475 | 2,423 | 2,456 | 57,000 | 2,456 |
| 2015-11-17 | 2,522 | 2,522 | 2,468 | 2,473 | 38,000 | 2,473 |
| 2015-11-16 | 2,540 | 2,540 | 2,472 | 2,480 | 76,000 | 2,480 |
| 2015-11-13 | 2,538 | 2,538 | 2,500 | 2,534 | 46,000 | 2,534 |
| 2015-11-12 | 2,579 | 2,587 | 2,540 | 2,540 | 33,000 | 2,540 |
| 2015-11-11 | 2,570 | 2,597 | 2,507 | 2,576 | 89,000 | 2,576 |
| 2015-11-10 | 2,607 | 2,637 | 2,577 | 2,602 | 112,000 | 2,602 |
| 2015-11-09 | 2,580 | 2,600 | 2,551 | 2,596 | 142,000 | 2,596 |
| 2015-11-06 | 2,518 | 2,620 | 2,491 | 2,550 | 174,000 | 2,550 |
| 2015-11-05 | 2,510 | 2,515 | 2,443 | 2,495 | 66,000 | 2,495 |
| 2015-11-04 | 2,511 | 2,516 | 2,499 | 2,514 | 29,000 | 2,514 |
| 2015-11-02 | 2,533 | 2,554 | 2,487 | 2,498 | 19,000 | 2,498 |
| 2015-10-30 | 2,566 | 2,566 | 2,531 | 2,535 | 20,000 | 2,535 |
| 2015-10-29 | 2,545 | 2,545 | 2,484 | 2,537 | 55,000 | 2,537 |
| 2015-10-28 | 2,544 | 2,607 | 2,530 | 2,555 | 47,000 | 2,555 |
| 2015-10-27 | 2,617 | 2,619 | 2,571 | 2,571 | 28,000 | 2,571 |
| 2015-10-26 | 2,599 | 2,600 | 2,559 | 2,591 | 37,000 | 2,591 |
| 2015-10-23 | 2,540 | 2,589 | 2,533 | 2,569 | 41,000 | 2,569 |
| 2015-10-22 | 2,525 | 2,542 | 2,496 | 2,525 | 26,000 | 2,525 |
| 2015-10-21 | 2,548 | 2,548 | 2,504 | 2,525 | 36,000 | 2,525 |
| 2015-10-20 | 2,518 | 2,551 | 2,511 | 2,548 | 41,000 | 2,548 |
| 2015-10-19 | 2,497 | 2,555 | 2,497 | 2,541 | 75,000 | 2,541 |
| 2015-10-16 | 2,565 | 2,577 | 2,530 | 2,538 | 52,000 | 2,538 |
| 2015-10-15 | 2,490 | 2,580 | 2,471 | 2,554 | 90,000 | 2,554 |
| 2015-10-14 | 2,500 | 2,544 | 2,479 | 2,492 | 53,000 | 2,492 |
| 2015-10-13 | 2,565 | 2,565 | 2,514 | 2,534 | 64,000 | 2,534 |
| 2015-10-09 | 2,513 | 2,548 | 2,513 | 2,543 | 69,000 | 2,543 |
| 2015-10-08 | 2,541 | 2,557 | 2,501 | 2,513 | 71,000 | 2,513 |
| 2015-10-07 | 2,544 | 2,558 | 2,514 | 2,541 | 102,000 | 2,541 |
| 2015-10-06 | 2,403 | 2,502 | 2,403 | 2,496 | 74,000 | 2,496 |
| 2015-10-05 | 2,439 | 2,440 | 2,407 | 2,440 | 32,000 | 2,440 |
| 2015-10-02 | 2,370 | 2,474 | 2,309 | 2,408 | 84,000 | 2,408 |
| 2015-10-01 | 2,335 | 2,371 | 2,284 | 2,370 | 53,000 | 2,370 |
| 2015-09-30 | 2,299 | 2,350 | 2,298 | 2,314 | 49,000 | 2,314 |
| 2015-09-29 | 2,221 | 2,341 | 2,221 | 2,310 | 92,000 | 2,310 |
| 2015-09-28 | 2,336 | 2,362 | 2,271 | 2,296 | 58,000 | 2,296 |
| 2015-09-25 | 2,235 | 2,378 | 2,230 | 2,351 | 115,000 | 2,351 |
| 2015-09-24 | 2,280 | 2,280 | 2,206 | 2,219 | 79,000 | 2,219 |
| 2015-09-18 | 2,312 | 2,334 | 2,274 | 2,300 | 135,000 | 2,300 |
| 2015-09-17 | 2,270 | 2,316 | 2,243 | 2,312 | 74,000 | 2,312 |
| 2015-09-16 | 2,292 | 2,292 | 2,211 | 2,238 | 98,000 | 2,238 |
| 2015-09-15 | 2,319 | 2,330 | 2,251 | 2,251 | 61,000 | 2,251 |
| 2015-09-14 | 2,298 | 2,326 | 2,260 | 2,306 | 99,000 | 2,306 |
| 2015-09-11 | 2,297 | 2,297 | 2,267 | 2,282 | 38,000 | 2,282 |
| 2015-09-10 | 2,274 | 2,292 | 2,254 | 2,286 | 66,000 | 2,286 |
| 2015-09-09 | 2,260 | 2,315 | 2,260 | 2,290 | 77,000 | 2,290 |
| 2015-09-08 | 2,205 | 2,296 | 2,191 | 2,222 | 84,000 | 2,222 |
| 2015-09-07 | 2,258 | 2,277 | 2,189 | 2,206 | 123,000 | 2,206 |
| 2015-09-04 | 2,386 | 2,386 | 2,234 | 2,260 | 127,000 | 2,260 |
| 2015-09-03 | 2,400 | 2,411 | 2,354 | 2,392 | 148,000 | 2,392 |
| 2015-09-02 | 2,263 | 2,320 | 2,253 | 2,304 | 88,000 | 2,304 |
| 2015-09-01 | 2,394 | 2,406 | 2,251 | 2,276 | 104,000 | 2,276 |
| 2015-08-31 | 2,365 | 2,426 | 2,348 | 2,425 | 219,000 | 2,425 |
| 2015-08-28 | 2,442 | 2,570 | 2,407 | 2,407 | 509,000 | 2,407 |
| 2015-08-27 | 2,420 | 2,499 | 2,370 | 2,442 | 146,000 | 2,442 |
| 2015-08-26 | 2,331 | 2,365 | 2,264 | 2,320 | 135,000 | 2,320 |
| 2015-08-25 | 2,379 | 2,398 | 2,219 | 2,281 | 164,000 | 2,281 |
| 2015-08-24 | 2,519 | 2,519 | 2,315 | 2,352 | 102,000 | 2,352 |
| 2015-08-21 | 2,565 | 2,565 | 2,526 | 2,549 | 116,000 | 2,549 |
| 2015-08-20 | 2,595 | 2,595 | 2,531 | 2,566 | 121,000 | 2,566 |
| 2015-08-19 | 2,653 | 2,661 | 2,557 | 2,571 | 96,000 | 2,571 |
| 2015-08-18 | 2,642 | 2,675 | 2,609 | 2,653 | 68,000 | 2,653 |
| 2015-08-17 | 2,648 | 2,648 | 2,605 | 2,615 | 49,000 | 2,615 |
| 2015-08-14 | 2,588 | 2,617 | 2,513 | 2,617 | 171,000 | 2,617 |
| 2015-08-13 | 2,610 | 2,614 | 2,550 | 2,569 | 167,000 | 2,569 |
| 2015-08-12 | 2,623 | 2,625 | 2,520 | 2,543 | 175,000 | 2,543 |
| 2015-08-11 | 2,689 | 2,689 | 2,633 | 2,646 | 190,000 | 2,646 |
| 2015-08-10 | 2,615 | 2,679 | 2,592 | 2,639 | 337,000 | 2,639 |
| 2015-08-07 | 2,600 | 2,644 | 2,577 | 2,611 | 194,000 | 2,611 |
| 2015-08-06 | 2,625 | 2,699 | 2,564 | 2,668 | 296,000 | 2,668 |
| 2015-08-05 | 2,470 | 2,540 | 2,420 | 2,526 | 222,000 | 2,526 |
| 2015-08-04 | 2,449 | 2,454 | 2,438 | 2,438 | 41,000 | 2,438 |
| 2015-08-03 | 2,450 | 2,478 | 2,429 | 2,449 | 73,000 | 2,449 |
| 2015-07-31 | 2,454 | 2,484 | 2,420 | 2,479 | 80,000 | 2,479 |
| 2015-07-30 | 2,417 | 2,427 | 2,382 | 2,416 | 77,000 | 2,416 |
| 2015-07-29 | 2,435 | 2,452 | 2,413 | 2,424 | 62,000 | 2,424 |
| 2015-07-28 | 2,450 | 2,458 | 2,398 | 2,398 | 64,000 | 2,398 |
| 2015-07-27 | 2,471 | 2,471 | 2,442 | 2,450 | 19,000 | 2,450 |
| 2015-07-24 | 2,458 | 2,458 | 2,421 | 2,441 | 59,000 | 2,441 |
| 2015-07-23 | 2,470 | 2,479 | 2,427 | 2,459 | 55,000 | 2,459 |
| 2015-07-22 | 2,460 | 2,490 | 2,440 | 2,470 | 38,000 | 2,470 |
| 2015-07-21 | 2,521 | 2,530 | 2,427 | 2,468 | 49,000 | 2,468 |
| 2015-07-17 | 2,480 | 2,501 | 2,471 | 2,471 | 45,000 | 2,471 |
| 2015-07-16 | 2,480 | 2,524 | 2,464 | 2,480 | 94,000 | 2,480 |
| 2015-07-15 | 2,392 | 2,506 | 2,392 | 2,496 | 97,000 | 2,496 |
| 2015-07-14 | 2,399 | 2,447 | 2,390 | 2,431 | 127,000 | 2,431 |
| 2015-07-13 | 2,325 | 2,377 | 2,316 | 2,354 | 115,000 | 2,354 |
| 2015-07-10 | 2,315 | 2,363 | 2,315 | 2,325 | 159,000 | 2,325 |
| 2015-07-09 | 2,335 | 2,369 | 2,192 | 2,309 | 152,000 | 2,309 |
| 2015-07-08 | 2,472 | 2,472 | 2,250 | 2,338 | 150,000 | 2,338 |
| 2015-07-07 | 2,432 | 2,449 | 2,402 | 2,435 | 88,000 | 2,435 |
| 2015-07-06 | 2,440 | 2,465 | 2,403 | 2,432 | 48,000 | 2,432 |
| 2015-07-03 | 2,455 | 2,469 | 2,440 | 2,440 | 39,000 | 2,440 |
| 2015-07-02 | 2,478 | 2,517 | 2,464 | 2,492 | 85,000 | 2,492 |
| 2015-07-01 | 2,584 | 2,584 | 2,427 | 2,439 | 112,000 | 2,439 |
| 2015-06-30 | 2,420 | 2,445 | 2,415 | 2,434 | 51,000 | 2,434 |
| 2015-06-29 | 2,470 | 2,480 | 2,429 | 2,429 | 42,000 | 2,429 |
| 2015-06-26 | 2,508 | 2,545 | 2,495 | 2,501 | 75,000 | 2,501 |
| 2015-06-25 | 2,519 | 2,557 | 2,508 | 2,511 | 45,000 | 2,511 |
| 2015-06-24 | 2,544 | 2,587 | 2,500 | 2,569 | 39,000 | 2,569 |
| 2015-06-23 | 2,485 | 2,561 | 2,485 | 2,541 | 73,000 | 2,541 |
| 2015-06-22 | 2,500 | 2,540 | 2,494 | 2,525 | 65,000 | 2,525 |
| 2015-06-19 | 2,518 | 2,570 | 2,463 | 2,534 | 223,000 | 2,534 |
| 2015-06-18 | 2,470 | 2,485 | 2,426 | 2,426 | 109,000 | 2,426 |
| 2015-06-17 | 2,512 | 2,527 | 2,472 | 2,490 | 68,000 | 2,490 |
| 2015-06-16 | 2,500 | 2,620 | 2,499 | 2,527 | 99,000 | 2,527 |
| 2015-06-15 | 2,436 | 2,476 | 2,429 | 2,429 | 156,000 | 2,429 |
| 2015-06-12 | 2,578 | 2,579 | 2,486 | 2,486 | 174,000 | 2,486 |
| 2015-06-11 | 2,652 | 2,652 | 2,571 | 2,586 | 111,000 | 2,586 |
| 2015-06-10 | 2,659 | 2,714 | 2,618 | 2,641 | 44,000 | 2,641 |
| 2015-06-09 | 2,616 | 2,665 | 2,613 | 2,638 | 68,000 | 2,638 |
| 2015-06-08 | 2,713 | 2,720 | 2,666 | 2,666 | 40,000 | 2,666 |
| 2015-06-05 | 2,729 | 2,767 | 2,670 | 2,730 | 66,000 | 2,730 |
| 2015-06-04 | 2,733 | 2,761 | 2,687 | 2,715 | 74,000 | 2,715 |
| 2015-06-03 | 2,818 | 2,818 | 2,746 | 2,754 | 52,000 | 2,754 |
| 2015-06-02 | 2,720 | 2,864 | 2,685 | 2,827 | 165,000 | 2,827 |
| 2015-06-01 | 2,648 | 2,699 | 2,629 | 2,685 | 69,000 | 2,685 |
| 2015-05-29 | 2,646 | 2,648 | 2,636 | 2,648 | 68,000 | 2,648 |
| 2015-05-28 | 2,648 | 2,648 | 2,621 | 2,642 | 42,000 | 2,642 |
| 2015-05-27 | 2,670 | 2,670 | 2,634 | 2,648 | 41,000 | 2,648 |
| 2015-05-26 | 2,674 | 2,674 | 2,648 | 2,670 | 36,000 | 2,670 |
| 2015-05-25 | 2,670 | 2,690 | 2,630 | 2,660 | 66,000 | 2,660 |
| 2015-05-22 | 2,668 | 2,685 | 2,633 | 2,670 | 92,000 | 2,670 |
| 2015-05-21 | 2,580 | 2,647 | 2,575 | 2,644 | 169,000 | 2,644 |
| 2015-05-20 | 2,580 | 2,581 | 2,540 | 2,540 | 52,000 | 2,540 |
| 2015-05-19 | 2,500 | 2,570 | 2,497 | 2,570 | 236,000 | 2,570 |
| 2015-05-18 | 2,395 | 2,541 | 2,384 | 2,497 | 243,000 | 2,497 |
| 2015-05-15 | 2,578 | 2,600 | 2,275 | 2,368 | 209,000 | 2,368 |
| 2015-05-14 | 2,525 | 2,530 | 2,516 | 2,529 | 47,000 | 2,529 |
| 2015-05-13 | 2,500 | 2,525 | 2,490 | 2,525 | 38,000 | 2,525 |
| 2015-05-12 | 2,488 | 2,518 | 2,488 | 2,500 | 26,000 | 2,500 |
| 2015-05-11 | 2,456 | 2,516 | 2,449 | 2,515 | 94,000 | 2,515 |
| 2015-05-08 | 2,450 | 2,474 | 2,448 | 2,456 | 107,000 | 2,456 |
| 2015-05-07 | 2,447 | 2,470 | 2,411 | 2,470 | 100,000 | 2,470 |
| 2015-05-01 | 2,432 | 2,432 | 2,369 | 2,397 | 55,000 | 2,397 |
| 2015-04-30 | 2,421 | 2,445 | 2,390 | 2,401 | 53,000 | 2,401 |
| 2015-04-28 | 2,453 | 2,459 | 2,423 | 2,434 | 49,000 | 2,434 |
| 2015-04-27 | 2,440 | 2,455 | 2,420 | 2,453 | 55,000 | 2,453 |
| 2015-04-24 | 2,450 | 2,455 | 2,440 | 2,440 | 25,000 | 2,440 |
| 2015-04-23 | 2,451 | 2,472 | 2,437 | 2,450 | 51,000 | 2,450 |
| 2015-04-22 | 2,480 | 2,497 | 2,462 | 2,463 | 37,000 | 2,463 |
| 2015-04-21 | 2,440 | 2,485 | 2,440 | 2,467 | 28,000 | 2,467 |
| 2015-04-20 | 2,480 | 2,480 | 2,415 | 2,450 | 36,000 | 2,450 |
| 2015-04-17 | 2,490 | 2,495 | 2,470 | 2,470 | 34,000 | 2,470 |
| 2015-04-16 | 2,433 | 2,490 | 2,433 | 2,481 | 54,000 | 2,481 |
| 2015-04-15 | 2,480 | 2,480 | 2,436 | 2,457 | 58,000 | 2,457 |
| 2015-04-14 | 2,424 | 2,495 | 2,424 | 2,493 | 68,000 | 2,493 |
| 2015-04-13 | 2,456 | 2,456 | 2,400 | 2,416 | 70,000 | 2,416 |
| 2015-04-10 | 2,394 | 2,419 | 2,378 | 2,406 | 47,000 | 2,406 |
| 2015-04-09 | 2,444 | 2,444 | 2,377 | 2,394 | 88,000 | 2,394 |
| 2015-04-08 | 2,438 | 2,438 | 2,411 | 2,433 | 61,000 | 2,433 |
| 2015-04-07 | 2,379 | 2,418 | 2,379 | 2,391 | 61,000 | 2,391 |
| 2015-04-06 | 2,400 | 2,424 | 2,349 | 2,402 | 102,000 | 2,402 |
| 2015-04-03 | 2,403 | 2,424 | 2,388 | 2,392 | 38,000 | 2,392 |
| 2015-04-02 | 2,380 | 2,415 | 2,380 | 2,403 | 43,000 | 2,403 |
| 2015-04-01 | 2,380 | 2,392 | 2,350 | 2,380 | 85,000 | 2,380 |
| 2015-03-31 | 2,372 | 2,397 | 2,350 | 2,368 | 123,000 | 2,368 |
| 2015-03-30 | 2,401 | 2,403 | 2,376 | 2,397 | 88,000 | 2,397 |
| 2015-03-27 | 2,428 | 2,495 | 2,427 | 2,428 | 142,000 | 2,428 |
| 2015-03-26 | 2,360 | 2,423 | 2,360 | 2,391 | 122,000 | 2,391 |
| 2015-03-25 | 2,356 | 2,390 | 2,350 | 2,365 | 47,000 | 2,365 |
| 2015-03-24 | 2,328 | 2,330 | 2,310 | 2,314 | 29,000 | 2,314 |
| 2015-03-23 | 2,316 | 2,356 | 2,316 | 2,328 | 35,000 | 2,328 |
| 2015-03-20 | 2,340 | 2,350 | 2,326 | 2,345 | 56,000 | 2,345 |
| 2015-03-19 | 2,313 | 2,380 | 2,313 | 2,368 | 71,000 | 2,368 |
| 2015-03-18 | 2,274 | 2,393 | 2,274 | 2,352 | 98,000 | 2,352 |
| 2015-03-17 | 2,277 | 2,315 | 2,252 | 2,304 | 89,000 | 2,304 |
| 2015-03-16 | 2,208 | 2,285 | 2,205 | 2,277 | 113,000 | 2,277 |
| 2015-03-13 | 2,230 | 2,244 | 2,218 | 2,228 | 109,000 | 2,228 |
| 2015-03-12 | 2,211 | 2,245 | 2,211 | 2,241 | 89,000 | 2,241 |
| 2015-03-11 | 2,202 | 2,246 | 2,201 | 2,227 | 43,000 | 2,227 |
| 2015-03-10 | 2,204 | 2,256 | 2,204 | 2,218 | 119,000 | 2,218 |
| 2015-03-09 | 2,201 | 2,249 | 2,200 | 2,229 | 74,000 | 2,229 |
| 2015-03-06 | 2,210 | 2,224 | 2,208 | 2,220 | 138,000 | 2,220 |
| 2015-03-05 | 2,272 | 2,272 | 2,225 | 2,235 | 82,000 | 2,235 |
| 2015-03-04 | 2,290 | 2,290 | 2,254 | 2,272 | 83,000 | 2,272 |
| 2015-03-03 | 2,282 | 2,310 | 2,274 | 2,303 | 59,000 | 2,303 |
| 2015-03-02 | 2,300 | 2,300 | 2,281 | 2,282 | 47,000 | 2,282 |
| 2015-02-27 | 2,235 | 2,319 | 2,228 | 2,306 | 171,000 | 2,306 |
| 2015-02-26 | 2,204 | 2,250 | 2,204 | 2,242 | 189,000 | 2,242 |
| 2015-02-25 | 2,200 | 2,215 | 2,180 | 2,204 | 104,000 | 2,204 |
| 2015-02-24 | 2,222 | 2,229 | 2,184 | 2,200 | 90,000 | 2,200 |
| 2015-02-23 | 2,203 | 2,236 | 2,203 | 2,218 | 99,000 | 2,218 |
| 2015-02-20 | 2,199 | 2,237 | 2,174 | 2,203 | 114,000 | 2,203 |
| 2015-02-19 | 2,103 | 2,206 | 2,096 | 2,204 | 264,000 | 2,204 |
| 2015-02-18 | 2,049 | 2,101 | 2,025 | 2,090 | 301,000 | 2,090 |
| 2015-02-17 | 2,016 | 2,044 | 2,000 | 2,020 | 145,000 | 2,020 |
| 2015-02-16 | 2,067 | 2,079 | 2,026 | 2,035 | 99,000 | 2,035 |
| 2015-02-13 | 2,115 | 2,121 | 2,058 | 2,067 | 200,000 | 2,067 |
| 2015-02-12 | 2,198 | 2,231 | 2,122 | 2,135 | 169,000 | 2,135 |
| 2015-02-10 | 2,150 | 2,199 | 2,134 | 2,158 | 108,000 | 2,158 |
| 2015-02-09 | 2,174 | 2,197 | 2,140 | 2,162 | 114,000 | 2,162 |
| 2015-02-06 | 2,200 | 2,229 | 2,161 | 2,174 | 106,000 | 2,174 |
| 2015-02-05 | 2,282 | 2,302 | 2,148 | 2,181 | 461,000 | 2,181 |
| 2015-02-04 | 2,582 | 2,635 | 2,139 | 2,232 | 597,000 | 2,232 |
| 2015-02-03 | 2,601 | 2,625 | 2,570 | 2,621 | 76,000 | 2,621 |
| 2015-02-02 | 2,669 | 2,669 | 2,616 | 2,616 | 70,000 | 2,616 |
| 2015-01-30 | 2,630 | 2,699 | 2,630 | 2,675 | 46,000 | 2,675 |
| 2015-01-29 | 2,638 | 2,668 | 2,595 | 2,630 | 108,000 | 2,630 |
| 2015-01-28 | 2,643 | 2,686 | 2,631 | 2,651 | 54,000 | 2,651 |
| 2015-01-27 | 2,624 | 2,739 | 2,624 | 2,693 | 54,000 | 2,693 |
| 2015-01-26 | 2,639 | 2,669 | 2,634 | 2,663 | 80,000 | 2,663 |
| 2015-01-23 | 2,572 | 2,638 | 2,572 | 2,591 | 41,000 | 2,591 |
| 2015-01-22 | 2,625 | 2,625 | 2,563 | 2,563 | 38,000 | 2,563 |
| 2015-01-21 | 2,605 | 2,605 | 2,544 | 2,575 | 29,000 | 2,575 |
| 2015-01-20 | 2,547 | 2,624 | 2,530 | 2,609 | 100,000 | 2,609 |
| 2015-01-19 | 2,580 | 2,580 | 2,504 | 2,515 | 18,000 | 2,515 |
| 2015-01-16 | 2,546 | 2,546 | 2,504 | 2,538 | 34,000 | 2,538 |
| 2015-01-15 | 2,563 | 2,564 | 2,520 | 2,546 | 40,000 | 2,546 |
| 2015-01-14 | 2,551 | 2,575 | 2,537 | 2,564 | 72,000 | 2,564 |
| 2015-01-13 | 2,554 | 2,611 | 2,551 | 2,598 | 58,000 | 2,598 |
| 2015-01-09 | 2,661 | 2,683 | 2,614 | 2,619 | 57,000 | 2,619 |
| 2015-01-08 | 2,637 | 2,699 | 2,630 | 2,684 | 49,000 | 2,684 |
| 2015-01-07 | 2,590 | 2,655 | 2,586 | 2,650 | 36,000 | 2,650 |
| 2015-01-06 | 2,603 | 2,647 | 2,596 | 2,633 | 39,000 | 2,633 |
| 2015-01-05 | 2,708 | 2,725 | 2,631 | 2,666 | 61,000 | 2,666 |
分割・併合履歴 ： [2000-06-27]1株→1.5株 [1996-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.2株
