7846 (株)パイロットコーポレーション 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 | 4,905 | 5,010 | 4,860 | 4,995 | 81,800 | 4,995 |
| 2015-12-29 | 4,780 | 4,925 | 4,705 | 4,905 | 113,900 | 4,905 |
| 2015-12-28 | 4,845 | 4,880 | 4,690 | 4,830 | 125,800 | 4,830 |
| 2015-12-25 | 4,780 | 4,875 | 4,725 | 4,845 | 201,800 | 4,845 |
| 2015-12-24 | 4,895 | 4,895 | 4,770 | 4,780 | 89,200 | 4,780 |
| 2015-12-22 | 4,815 | 4,900 | 4,810 | 4,835 | 123,600 | 4,835 |
| 2015-12-21 | 4,900 | 4,900 | 4,735 | 4,805 | 147,200 | 4,805 |
| 2015-12-18 | 4,990 | 5,170 | 4,950 | 4,960 | 133,000 | 4,960 |
| 2015-12-17 | 5,050 | 5,110 | 4,975 | 4,990 | 135,300 | 4,990 |
| 2015-12-16 | 4,935 | 4,965 | 4,835 | 4,920 | 83,900 | 4,920 |
| 2015-12-15 | 5,000 | 5,040 | 4,865 | 4,865 | 68,900 | 4,865 |
| 2015-12-14 | 4,930 | 4,945 | 4,850 | 4,930 | 75,400 | 4,930 |
| 2015-12-11 | 4,965 | 5,050 | 4,960 | 5,010 | 117,500 | 5,010 |
| 2015-12-10 | 5,080 | 5,120 | 5,020 | 5,040 | 90,000 | 5,040 |
| 2015-12-09 | 5,220 | 5,260 | 5,120 | 5,160 | 72,800 | 5,160 |
| 2015-12-08 | 5,300 | 5,360 | 5,220 | 5,250 | 64,800 | 5,250 |
| 2015-12-07 | 5,370 | 5,390 | 5,280 | 5,290 | 63,300 | 5,290 |
| 2015-12-04 | 5,360 | 5,400 | 5,270 | 5,280 | 87,100 | 5,280 |
| 2015-12-03 | 5,460 | 5,500 | 5,440 | 5,460 | 40,500 | 5,460 |
| 2015-12-02 | 5,480 | 5,530 | 5,460 | 5,510 | 62,500 | 5,510 |
| 2015-12-01 | 5,550 | 5,570 | 5,450 | 5,500 | 79,000 | 5,500 |
| 2015-11-30 | 5,490 | 5,550 | 5,450 | 5,530 | 73,500 | 5,530 |
| 2015-11-27 | 5,540 | 5,570 | 5,420 | 5,460 | 63,000 | 5,460 |
| 2015-11-26 | 5,550 | 5,590 | 5,520 | 5,550 | 66,200 | 5,550 |
| 2015-11-25 | 5,650 | 5,670 | 5,510 | 5,580 | 112,700 | 5,580 |
| 2015-11-24 | 5,610 | 5,700 | 5,580 | 5,640 | 99,700 | 5,640 |
| 2015-11-20 | 5,430 | 5,670 | 5,420 | 5,670 | 210,400 | 5,670 |
| 2015-11-19 | 5,320 | 5,430 | 5,300 | 5,350 | 93,600 | 5,350 |
| 2015-11-18 | 5,170 | 5,280 | 5,140 | 5,240 | 98,500 | 5,240 |
| 2015-11-17 | 5,130 | 5,150 | 5,080 | 5,130 | 60,900 | 5,130 |
| 2015-11-16 | 5,040 | 5,100 | 5,040 | 5,050 | 56,400 | 5,050 |
| 2015-11-13 | 5,080 | 5,140 | 5,040 | 5,140 | 59,100 | 5,140 |
| 2015-11-12 | 5,150 | 5,190 | 5,120 | 5,140 | 76,600 | 5,140 |
| 2015-11-11 | 5,120 | 5,170 | 5,090 | 5,120 | 118,800 | 5,120 |
| 2015-11-10 | 5,260 | 5,380 | 5,080 | 5,100 | 169,700 | 5,100 |
| 2015-11-09 | 5,520 | 5,550 | 5,330 | 5,430 | 129,300 | 5,430 |
| 2015-11-06 | 5,200 | 5,450 | 5,200 | 5,430 | 187,900 | 5,430 |
| 2015-11-05 | 5,090 | 5,170 | 5,020 | 5,150 | 83,400 | 5,150 |
| 2015-11-04 | 5,120 | 5,190 | 5,060 | 5,090 | 74,500 | 5,090 |
| 2015-11-02 | 5,020 | 5,070 | 5,000 | 5,040 | 67,000 | 5,040 |
| 2015-10-30 | 5,130 | 5,200 | 5,050 | 5,150 | 99,400 | 5,150 |
| 2015-10-29 | 5,010 | 5,170 | 4,990 | 5,130 | 156,800 | 5,130 |
| 2015-10-28 | 5,100 | 5,110 | 4,950 | 4,995 | 80,200 | 4,995 |
| 2015-10-27 | 5,150 | 5,220 | 5,100 | 5,120 | 51,600 | 5,120 |
| 2015-10-26 | 5,290 | 5,290 | 5,140 | 5,150 | 53,600 | 5,150 |
| 2015-10-23 | 5,100 | 5,200 | 5,010 | 5,190 | 92,900 | 5,190 |
| 2015-10-22 | 4,960 | 5,080 | 4,925 | 4,985 | 93,600 | 4,985 |
| 2015-10-21 | 5,000 | 5,000 | 4,875 | 4,950 | 56,100 | 4,950 |
| 2015-10-20 | 4,985 | 4,985 | 4,915 | 4,965 | 52,700 | 4,965 |
| 2015-10-19 | 4,835 | 4,950 | 4,825 | 4,930 | 47,900 | 4,930 |
| 2015-10-16 | 4,925 | 4,995 | 4,805 | 4,815 | 70,700 | 4,815 |
| 2015-10-15 | 4,735 | 4,900 | 4,735 | 4,900 | 51,100 | 4,900 |
| 2015-10-14 | 4,830 | 4,830 | 4,770 | 4,775 | 59,600 | 4,775 |
| 2015-10-13 | 4,805 | 4,895 | 4,800 | 4,865 | 61,400 | 4,865 |
| 2015-10-09 | 4,795 | 4,835 | 4,675 | 4,835 | 84,000 | 4,835 |
| 2015-10-08 | 4,880 | 4,880 | 4,755 | 4,775 | 80,100 | 4,775 |
| 2015-10-07 | 5,040 | 5,040 | 4,860 | 4,880 | 110,200 | 4,880 |
| 2015-10-06 | 5,120 | 5,160 | 5,010 | 5,050 | 66,000 | 5,050 |
| 2015-10-05 | 5,040 | 5,080 | 4,970 | 5,040 | 38,200 | 5,040 |
| 2015-10-02 | 4,980 | 5,120 | 4,950 | 4,970 | 67,300 | 4,970 |
| 2015-10-01 | 4,935 | 5,080 | 4,885 | 5,040 | 86,900 | 5,040 |
| 2015-09-30 | 4,840 | 4,960 | 4,830 | 4,925 | 74,600 | 4,925 |
| 2015-09-29 | 4,865 | 4,865 | 4,710 | 4,740 | 109,300 | 4,740 |
| 2015-09-28 | 4,920 | 5,030 | 4,865 | 4,995 | 74,700 | 4,995 |
| 2015-09-25 | 4,750 | 4,880 | 4,720 | 4,830 | 94,600 | 4,830 |
| 2015-09-24 | 4,795 | 4,890 | 4,750 | 4,750 | 130,600 | 4,750 |
| 2015-09-18 | 5,070 | 5,070 | 4,905 | 4,935 | 119,900 | 4,935 |
| 2015-09-17 | 4,995 | 5,120 | 4,865 | 5,100 | 105,300 | 5,100 |
| 2015-09-16 | 5,180 | 5,180 | 4,875 | 4,925 | 95,800 | 4,925 |
| 2015-09-15 | 5,100 | 5,220 | 5,080 | 5,110 | 71,400 | 5,110 |
| 2015-09-14 | 5,180 | 5,260 | 5,080 | 5,080 | 86,400 | 5,080 |
| 2015-09-11 | 4,855 | 5,280 | 4,850 | 5,230 | 240,200 | 5,230 |
| 2015-09-10 | 4,975 | 4,975 | 4,810 | 4,925 | 124,800 | 4,925 |
| 2015-09-09 | 5,010 | 5,070 | 4,865 | 5,010 | 179,500 | 5,010 |
| 2015-09-08 | 5,100 | 5,110 | 4,795 | 4,815 | 156,700 | 4,815 |
| 2015-09-07 | 5,200 | 5,200 | 5,040 | 5,110 | 121,800 | 5,110 |
| 2015-09-04 | 5,490 | 5,500 | 5,150 | 5,200 | 126,600 | 5,200 |
| 2015-09-03 | 5,390 | 5,510 | 5,380 | 5,420 | 118,700 | 5,420 |
| 2015-09-02 | 5,270 | 5,500 | 5,230 | 5,300 | 197,100 | 5,300 |
| 2015-09-01 | 5,870 | 5,870 | 5,420 | 5,420 | 197,900 | 5,420 |
| 2015-08-31 | 5,810 | 6,000 | 5,790 | 5,890 | 196,300 | 5,890 |
| 2015-08-28 | 5,840 | 5,910 | 5,670 | 5,770 | 368,600 | 5,770 |
| 2015-08-27 | 5,820 | 5,920 | 5,660 | 5,690 | 178,500 | 5,690 |
| 2015-08-26 | 5,330 | 5,790 | 5,330 | 5,720 | 270,000 | 5,720 |
| 2015-08-25 | 5,120 | 5,620 | 5,010 | 5,330 | 266,200 | 5,330 |
| 2015-08-24 | 5,720 | 5,800 | 5,410 | 5,420 | 206,600 | 5,420 |
| 2015-08-21 | 5,740 | 6,040 | 5,740 | 5,820 | 200,300 | 5,820 |
| 2015-08-20 | 6,110 | 6,270 | 6,030 | 6,030 | 112,500 | 6,030 |
| 2015-08-19 | 6,440 | 6,440 | 6,080 | 6,130 | 191,300 | 6,130 |
| 2015-08-18 | 6,590 | 6,720 | 6,420 | 6,500 | 168,000 | 6,500 |
| 2015-08-17 | 6,300 | 6,690 | 6,290 | 6,600 | 224,700 | 6,600 |
| 2015-08-14 | 6,060 | 6,280 | 6,030 | 6,240 | 134,000 | 6,240 |
| 2015-08-13 | 6,000 | 6,130 | 5,890 | 6,120 | 157,600 | 6,120 |
| 2015-08-12 | 6,000 | 6,150 | 5,970 | 6,060 | 134,800 | 6,060 |
| 2015-08-11 | 6,160 | 6,180 | 5,920 | 6,020 | 207,700 | 6,020 |
| 2015-08-10 | 5,900 | 6,270 | 5,700 | 6,220 | 441,200 | 6,220 |
| 2015-08-07 | 5,420 | 5,550 | 5,350 | 5,400 | 201,400 | 5,400 |
| 2015-08-06 | 5,390 | 5,450 | 5,230 | 5,250 | 123,200 | 5,250 |
| 2015-08-05 | 5,200 | 5,420 | 5,170 | 5,360 | 175,500 | 5,360 |
| 2015-08-04 | 4,985 | 5,170 | 4,950 | 5,130 | 105,000 | 5,130 |
| 2015-08-03 | 4,860 | 4,975 | 4,860 | 4,965 | 69,000 | 4,965 |
| 2015-07-31 | 4,870 | 4,915 | 4,775 | 4,850 | 130,300 | 4,850 |
| 2015-07-30 | 4,950 | 4,950 | 4,815 | 4,825 | 70,300 | 4,825 |
| 2015-07-29 | 4,925 | 4,940 | 4,860 | 4,935 | 50,900 | 4,935 |
| 2015-07-28 | 4,775 | 4,920 | 4,775 | 4,895 | 105,300 | 4,895 |
| 2015-07-27 | 5,080 | 5,090 | 4,855 | 4,880 | 118,600 | 4,880 |
| 2015-07-24 | 5,070 | 5,120 | 5,050 | 5,080 | 85,100 | 5,080 |
| 2015-07-23 | 4,970 | 5,080 | 4,945 | 5,070 | 113,400 | 5,070 |
| 2015-07-22 | 4,945 | 5,000 | 4,910 | 4,970 | 97,500 | 4,970 |
| 2015-07-21 | 4,995 | 4,995 | 4,945 | 4,965 | 60,400 | 4,965 |
| 2015-07-17 | 4,985 | 5,000 | 4,940 | 4,970 | 57,600 | 4,970 |
| 2015-07-16 | 4,900 | 4,950 | 4,855 | 4,950 | 85,400 | 4,950 |
| 2015-07-15 | 4,880 | 4,885 | 4,795 | 4,855 | 57,400 | 4,855 |
| 2015-07-14 | 4,950 | 4,950 | 4,840 | 4,885 | 75,400 | 4,885 |
| 2015-07-13 | 4,745 | 4,815 | 4,690 | 4,815 | 90,500 | 4,815 |
| 2015-07-10 | 4,685 | 4,790 | 4,650 | 4,675 | 94,900 | 4,675 |
| 2015-07-09 | 4,410 | 4,700 | 4,410 | 4,665 | 154,400 | 4,665 |
| 2015-07-08 | 4,735 | 4,745 | 4,540 | 4,600 | 204,300 | 4,600 |
| 2015-07-07 | 4,865 | 4,935 | 4,780 | 4,805 | 94,900 | 4,805 |
| 2015-07-06 | 4,745 | 4,810 | 4,630 | 4,655 | 109,600 | 4,655 |
| 2015-07-03 | 4,930 | 4,950 | 4,785 | 4,850 | 121,500 | 4,850 |
| 2015-07-02 | 5,000 | 5,080 | 4,940 | 4,955 | 144,600 | 4,955 |
| 2015-07-01 | 4,780 | 4,905 | 4,750 | 4,900 | 99,300 | 4,900 |
| 2015-06-30 | 4,600 | 4,850 | 4,600 | 4,785 | 143,700 | 4,785 |
| 2015-06-29 | 4,395 | 4,595 | 4,395 | 4,530 | 124,200 | 4,530 |
| 2015-06-26 | 4,490 | 4,565 | 4,405 | 4,520 | 69,300 | 4,520 |
| 2015-06-25 | 9,040 | 9,100 | 8,950 | 8,970 | 50,100 | 4,485 |
| 2015-06-24 | 9,290 | 9,290 | 9,170 | 9,190 | 48,800 | 4,595 |
| 2015-06-23 | 8,980 | 9,240 | 8,970 | 9,230 | 51,100 | 4,615 |
| 2015-06-22 | 8,660 | 8,940 | 8,660 | 8,910 | 37,800 | 4,455 |
| 2015-06-19 | 8,490 | 8,800 | 8,460 | 8,780 | 52,400 | 4,390 |
| 2015-06-18 | 8,500 | 8,570 | 8,420 | 8,490 | 37,900 | 4,245 |
| 2015-06-17 | 8,570 | 8,620 | 8,490 | 8,550 | 44,000 | 4,275 |
| 2015-06-16 | 8,800 | 8,840 | 8,600 | 8,600 | 48,500 | 4,300 |
| 2015-06-15 | 8,710 | 8,890 | 8,660 | 8,880 | 35,800 | 4,440 |
| 2015-06-12 | 8,620 | 8,750 | 8,610 | 8,730 | 70,000 | 4,365 |
| 2015-06-11 | 8,500 | 8,680 | 8,500 | 8,620 | 47,500 | 4,310 |
| 2015-06-10 | 8,640 | 8,660 | 8,410 | 8,470 | 86,100 | 4,235 |
| 2015-06-09 | 8,500 | 8,700 | 8,480 | 8,640 | 93,100 | 4,320 |
| 2015-06-08 | 8,420 | 8,500 | 8,380 | 8,500 | 31,800 | 4,250 |
| 2015-06-05 | 8,370 | 8,420 | 8,350 | 8,400 | 35,700 | 4,200 |
| 2015-06-04 | 8,460 | 8,460 | 8,390 | 8,420 | 26,300 | 4,210 |
| 2015-06-03 | 8,450 | 8,450 | 8,310 | 8,430 | 49,800 | 4,215 |
| 2015-06-02 | 8,380 | 8,430 | 8,360 | 8,400 | 52,200 | 4,200 |
| 2015-06-01 | 8,140 | 8,320 | 8,140 | 8,320 | 35,700 | 4,160 |
| 2015-05-29 | 8,170 | 8,270 | 8,140 | 8,220 | 49,700 | 4,110 |
| 2015-05-28 | 8,300 | 8,300 | 8,180 | 8,200 | 57,200 | 4,100 |
| 2015-05-27 | 8,100 | 8,210 | 8,080 | 8,190 | 45,100 | 4,095 |
| 2015-05-26 | 8,200 | 8,310 | 8,130 | 8,180 | 45,000 | 4,090 |
| 2015-05-25 | 8,000 | 8,230 | 8,000 | 8,180 | 64,000 | 4,090 |
| 2015-05-22 | 7,890 | 7,980 | 7,850 | 7,940 | 49,800 | 3,970 |
| 2015-05-21 | 7,720 | 7,810 | 7,710 | 7,760 | 36,400 | 3,880 |
| 2015-05-20 | 7,710 | 7,830 | 7,650 | 7,690 | 49,400 | 3,845 |
| 2015-05-19 | 7,500 | 7,740 | 7,470 | 7,710 | 69,900 | 3,855 |
| 2015-05-18 | 7,330 | 7,460 | 7,320 | 7,440 | 28,500 | 3,720 |
| 2015-05-15 | 7,270 | 7,480 | 7,270 | 7,410 | 64,000 | 3,705 |
| 2015-05-14 | 6,970 | 7,250 | 6,960 | 7,220 | 80,900 | 3,610 |
| 2015-05-13 | 6,990 | 7,050 | 6,930 | 6,960 | 40,800 | 3,480 |
| 2015-05-12 | 6,900 | 7,030 | 6,860 | 7,010 | 50,700 | 3,505 |
| 2015-05-11 | 6,960 | 6,980 | 6,850 | 6,900 | 42,900 | 3,450 |
| 2015-05-08 | 6,680 | 6,990 | 6,610 | 6,980 | 171,100 | 3,490 |
| 2015-05-07 | 6,320 | 6,470 | 6,320 | 6,390 | 34,000 | 3,195 |
| 2015-05-01 | 6,460 | 6,460 | 6,330 | 6,360 | 38,200 | 3,180 |
| 2015-04-30 | 6,520 | 6,530 | 6,420 | 6,470 | 29,700 | 3,235 |
| 2015-04-28 | 6,530 | 6,580 | 6,480 | 6,510 | 21,700 | 3,255 |
| 2015-04-27 | 6,500 | 6,560 | 6,450 | 6,510 | 14,700 | 3,255 |
| 2015-04-24 | 6,540 | 6,540 | 6,460 | 6,510 | 25,000 | 3,255 |
| 2015-04-23 | 6,650 | 6,660 | 6,550 | 6,580 | 23,000 | 3,290 |
| 2015-04-22 | 6,670 | 6,690 | 6,610 | 6,630 | 27,900 | 3,315 |
| 2015-04-21 | 6,500 | 6,620 | 6,490 | 6,610 | 25,700 | 3,305 |
| 2015-04-20 | 6,530 | 6,560 | 6,440 | 6,470 | 27,800 | 3,235 |
| 2015-04-17 | 6,630 | 6,630 | 6,540 | 6,550 | 26,600 | 3,275 |
| 2015-04-16 | 6,660 | 6,680 | 6,540 | 6,650 | 35,100 | 3,325 |
| 2015-04-15 | 6,750 | 6,790 | 6,660 | 6,670 | 22,800 | 3,335 |
| 2015-04-14 | 6,640 | 6,810 | 6,620 | 6,800 | 30,500 | 3,400 |
| 2015-04-13 | 6,760 | 6,770 | 6,670 | 6,740 | 11,700 | 3,370 |
| 2015-04-10 | 6,800 | 6,800 | 6,700 | 6,760 | 29,300 | 3,380 |
| 2015-04-09 | 6,780 | 6,790 | 6,710 | 6,770 | 19,800 | 3,385 |
| 2015-04-08 | 6,770 | 6,860 | 6,710 | 6,800 | 30,100 | 3,400 |
| 2015-04-07 | 6,680 | 6,740 | 6,650 | 6,700 | 21,300 | 3,350 |
| 2015-04-06 | 6,600 | 6,700 | 6,600 | 6,680 | 14,900 | 3,340 |
| 2015-04-03 | 6,690 | 6,720 | 6,580 | 6,650 | 25,800 | 3,325 |
| 2015-04-02 | 6,720 | 6,840 | 6,570 | 6,590 | 60,100 | 3,295 |
| 2015-04-01 | 6,710 | 6,770 | 6,640 | 6,710 | 34,100 | 3,355 |
| 2015-03-31 | 6,900 | 6,900 | 6,760 | 6,770 | 30,000 | 3,385 |
| 2015-03-30 | 6,640 | 6,770 | 6,630 | 6,740 | 24,500 | 3,370 |
| 2015-03-27 | 6,690 | 6,810 | 6,560 | 6,620 | 34,700 | 3,310 |
| 2015-03-26 | 6,770 | 6,770 | 6,620 | 6,680 | 34,900 | 3,340 |
| 2015-03-25 | 6,740 | 6,860 | 6,720 | 6,840 | 35,500 | 3,420 |
| 2015-03-24 | 6,840 | 6,900 | 6,730 | 6,760 | 26,900 | 3,380 |
| 2015-03-23 | 6,860 | 6,940 | 6,830 | 6,920 | 19,700 | 3,460 |
| 2015-03-20 | 6,890 | 6,930 | 6,780 | 6,870 | 43,300 | 3,435 |
| 2015-03-19 | 7,080 | 7,080 | 6,850 | 6,890 | 34,100 | 3,445 |
| 2015-03-18 | 7,060 | 7,150 | 7,020 | 7,100 | 35,900 | 3,550 |
| 2015-03-17 | 6,900 | 7,070 | 6,830 | 7,010 | 50,700 | 3,505 |
| 2015-03-16 | 6,810 | 6,860 | 6,790 | 6,820 | 25,200 | 3,410 |
| 2015-03-13 | 6,810 | 6,900 | 6,770 | 6,850 | 60,700 | 3,425 |
| 2015-03-12 | 6,720 | 6,800 | 6,680 | 6,750 | 29,900 | 3,375 |
| 2015-03-11 | 6,600 | 6,710 | 6,550 | 6,680 | 20,200 | 3,340 |
| 2015-03-10 | 6,720 | 6,770 | 6,650 | 6,670 | 17,600 | 3,335 |
| 2015-03-09 | 6,770 | 6,770 | 6,660 | 6,690 | 17,900 | 3,345 |
| 2015-03-06 | 6,700 | 6,800 | 6,690 | 6,780 | 18,500 | 3,390 |
| 2015-03-05 | 6,710 | 6,720 | 6,650 | 6,700 | 14,400 | 3,350 |
| 2015-03-04 | 6,740 | 6,750 | 6,610 | 6,710 | 18,500 | 3,355 |
| 2015-03-03 | 6,790 | 6,830 | 6,740 | 6,770 | 24,100 | 3,385 |
| 2015-03-02 | 6,820 | 6,900 | 6,780 | 6,780 | 20,400 | 3,390 |
| 2015-02-27 | 6,840 | 6,920 | 6,780 | 6,860 | 36,200 | 3,430 |
| 2015-02-26 | 6,780 | 6,870 | 6,780 | 6,830 | 38,500 | 3,415 |
| 2015-02-25 | 6,890 | 6,980 | 6,840 | 6,880 | 42,200 | 3,440 |
| 2015-02-24 | 6,780 | 6,900 | 6,770 | 6,870 | 41,100 | 3,435 |
| 2015-02-23 | 6,870 | 6,890 | 6,740 | 6,750 | 41,000 | 3,375 |
| 2015-02-20 | 6,900 | 6,970 | 6,800 | 6,940 | 37,400 | 3,470 |
| 2015-02-19 | 6,750 | 6,980 | 6,730 | 6,970 | 96,300 | 3,485 |
| 2015-02-18 | 6,450 | 6,720 | 6,440 | 6,680 | 74,100 | 3,340 |
| 2015-02-17 | 6,290 | 6,480 | 6,230 | 6,440 | 82,000 | 3,220 |
| 2015-02-16 | 6,490 | 6,590 | 6,130 | 6,230 | 137,800 | 3,115 |
| 2015-02-13 | 6,750 | 6,790 | 6,640 | 6,740 | 34,900 | 3,370 |
| 2015-02-12 | 6,730 | 6,850 | 6,690 | 6,750 | 47,200 | 3,375 |
| 2015-02-10 | 6,710 | 6,730 | 6,590 | 6,630 | 23,800 | 3,315 |
| 2015-02-09 | 6,680 | 6,730 | 6,630 | 6,680 | 36,600 | 3,340 |
| 2015-02-06 | 6,630 | 6,640 | 6,580 | 6,590 | 24,500 | 3,295 |
| 2015-02-05 | 6,730 | 6,740 | 6,580 | 6,590 | 26,800 | 3,295 |
| 2015-02-04 | 6,670 | 6,790 | 6,670 | 6,730 | 31,200 | 3,365 |
| 2015-02-03 | 6,920 | 6,920 | 6,590 | 6,640 | 39,900 | 3,320 |
| 2015-02-02 | 6,930 | 6,930 | 6,830 | 6,830 | 35,400 | 3,415 |
| 2015-01-30 | 6,950 | 7,050 | 6,940 | 7,030 | 43,800 | 3,515 |
| 2015-01-29 | 6,900 | 6,910 | 6,850 | 6,860 | 23,200 | 3,430 |
| 2015-01-28 | 6,830 | 7,000 | 6,820 | 6,970 | 31,200 | 3,485 |
| 2015-01-27 | 6,800 | 6,920 | 6,770 | 6,910 | 29,500 | 3,455 |
| 2015-01-26 | 6,790 | 6,840 | 6,750 | 6,820 | 24,200 | 3,410 |
| 2015-01-23 | 6,950 | 6,950 | 6,820 | 6,860 | 18,700 | 3,430 |
| 2015-01-22 | 6,900 | 6,900 | 6,720 | 6,850 | 29,700 | 3,425 |
| 2015-01-21 | 6,960 | 6,960 | 6,880 | 6,900 | 19,700 | 3,450 |
| 2015-01-20 | 6,920 | 6,990 | 6,860 | 6,960 | 19,600 | 3,480 |
| 2015-01-19 | 7,000 | 7,010 | 6,870 | 6,900 | 31,400 | 3,450 |
| 2015-01-16 | 6,930 | 7,020 | 6,850 | 7,000 | 48,200 | 3,500 |
| 2015-01-15 | 6,920 | 7,100 | 6,920 | 7,100 | 50,100 | 3,550 |
| 2015-01-14 | 6,750 | 6,940 | 6,740 | 6,910 | 55,000 | 3,455 |
| 2015-01-13 | 6,630 | 6,730 | 6,540 | 6,730 | 57,200 | 3,365 |
| 2015-01-09 | 6,800 | 6,810 | 6,650 | 6,680 | 30,800 | 3,340 |
| 2015-01-08 | 6,690 | 6,780 | 6,620 | 6,750 | 42,400 | 3,375 |
| 2015-01-07 | 6,640 | 6,680 | 6,580 | 6,620 | 42,800 | 3,310 |
| 2015-01-06 | 6,680 | 6,770 | 6,660 | 6,710 | 57,500 | 3,355 |
| 2015-01-05 | 6,900 | 6,900 | 6,800 | 6,820 | 30,600 | 3,410 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
