9435 (株)光通信 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 | 8,070 | 8,290 | 8,070 | 8,250 | 100,400 | 8,250 |
| 2015-12-29 | 7,980 | 8,070 | 7,960 | 8,050 | 95,900 | 8,050 |
| 2015-12-28 | 8,040 | 8,140 | 7,930 | 8,060 | 75,100 | 8,060 |
| 2015-12-25 | 8,020 | 8,100 | 7,960 | 8,030 | 90,400 | 8,030 |
| 2015-12-24 | 8,240 | 8,250 | 8,080 | 8,080 | 72,000 | 8,080 |
| 2015-12-22 | 8,180 | 8,340 | 8,170 | 8,220 | 115,300 | 8,220 |
| 2015-12-21 | 8,300 | 8,340 | 8,070 | 8,150 | 163,300 | 8,150 |
| 2015-12-18 | 8,320 | 8,490 | 8,280 | 8,300 | 104,200 | 8,300 |
| 2015-12-17 | 8,490 | 8,520 | 8,330 | 8,360 | 89,500 | 8,360 |
| 2015-12-16 | 8,260 | 8,350 | 8,180 | 8,340 | 104,300 | 8,340 |
| 2015-12-15 | 8,200 | 8,300 | 8,110 | 8,120 | 86,200 | 8,120 |
| 2015-12-14 | 8,200 | 8,300 | 8,100 | 8,280 | 90,400 | 8,280 |
| 2015-12-11 | 8,420 | 8,470 | 8,300 | 8,330 | 157,100 | 8,330 |
| 2015-12-10 | 8,500 | 8,510 | 8,410 | 8,420 | 139,600 | 8,420 |
| 2015-12-09 | 8,500 | 8,620 | 8,440 | 8,500 | 176,200 | 8,500 |
| 2015-12-08 | 8,520 | 8,590 | 8,330 | 8,390 | 138,500 | 8,390 |
| 2015-12-07 | 8,550 | 8,600 | 8,410 | 8,520 | 169,700 | 8,520 |
| 2015-12-04 | 8,690 | 8,710 | 8,560 | 8,610 | 126,000 | 8,610 |
| 2015-12-03 | 8,900 | 8,960 | 8,840 | 8,860 | 75,800 | 8,860 |
| 2015-12-02 | 8,870 | 8,880 | 8,820 | 8,870 | 56,500 | 8,870 |
| 2015-12-01 | 8,880 | 8,900 | 8,750 | 8,810 | 101,100 | 8,810 |
| 2015-11-30 | 8,690 | 8,870 | 8,690 | 8,860 | 162,900 | 8,860 |
| 2015-11-27 | 8,830 | 8,830 | 8,670 | 8,690 | 92,000 | 8,690 |
| 2015-11-26 | 8,770 | 8,890 | 8,730 | 8,830 | 105,300 | 8,830 |
| 2015-11-25 | 8,820 | 8,820 | 8,680 | 8,710 | 76,000 | 8,710 |
| 2015-11-24 | 8,750 | 8,850 | 8,710 | 8,770 | 139,400 | 8,770 |
| 2015-11-20 | 8,710 | 8,810 | 8,610 | 8,800 | 130,300 | 8,800 |
| 2015-11-19 | 8,900 | 8,900 | 8,730 | 8,770 | 92,900 | 8,770 |
| 2015-11-18 | 8,880 | 8,900 | 8,760 | 8,810 | 109,200 | 8,810 |
| 2015-11-17 | 8,840 | 8,850 | 8,710 | 8,760 | 141,100 | 8,760 |
| 2015-11-16 | 8,900 | 8,920 | 8,700 | 8,860 | 198,600 | 8,860 |
| 2015-11-13 | 9,100 | 9,380 | 8,650 | 8,690 | 488,100 | 8,690 |
| 2015-11-12 | 9,130 | 9,220 | 9,120 | 9,160 | 160,000 | 9,160 |
| 2015-11-11 | 9,200 | 9,310 | 9,150 | 9,250 | 157,500 | 9,250 |
| 2015-11-10 | 9,270 | 9,320 | 9,190 | 9,310 | 108,900 | 9,310 |
| 2015-11-09 | 9,550 | 9,550 | 9,390 | 9,450 | 117,400 | 9,450 |
| 2015-11-06 | 9,450 | 9,520 | 9,390 | 9,490 | 108,200 | 9,490 |
| 2015-11-05 | 9,420 | 9,450 | 9,310 | 9,410 | 99,800 | 9,410 |
| 2015-11-04 | 9,240 | 9,430 | 9,230 | 9,360 | 118,000 | 9,360 |
| 2015-11-02 | 9,150 | 9,280 | 9,100 | 9,110 | 91,100 | 9,110 |
| 2015-10-30 | 9,280 | 9,410 | 9,150 | 9,250 | 174,100 | 9,250 |
| 2015-10-29 | 9,250 | 9,380 | 9,170 | 9,210 | 622,100 | 9,210 |
| 2015-10-28 | 9,160 | 9,200 | 9,080 | 9,170 | 118,500 | 9,170 |
| 2015-10-27 | 9,140 | 9,270 | 9,130 | 9,130 | 112,700 | 9,130 |
| 2015-10-26 | 9,100 | 9,160 | 9,000 | 9,060 | 61,100 | 9,060 |
| 2015-10-23 | 9,010 | 9,010 | 8,910 | 8,980 | 91,400 | 8,980 |
| 2015-10-22 | 8,850 | 8,910 | 8,810 | 8,820 | 66,200 | 8,820 |
| 2015-10-21 | 8,950 | 8,950 | 8,740 | 8,850 | 101,600 | 8,850 |
| 2015-10-20 | 9,010 | 9,040 | 8,850 | 8,930 | 89,400 | 8,930 |
| 2015-10-19 | 8,830 | 8,960 | 8,700 | 8,940 | 126,300 | 8,940 |
| 2015-10-16 | 8,850 | 8,850 | 8,730 | 8,800 | 113,000 | 8,800 |
| 2015-10-15 | 8,650 | 8,770 | 8,540 | 8,730 | 138,900 | 8,730 |
| 2015-10-14 | 8,560 | 8,710 | 8,470 | 8,650 | 163,000 | 8,650 |
| 2015-10-13 | 8,760 | 8,830 | 8,610 | 8,630 | 178,300 | 8,630 |
| 2015-10-09 | 8,900 | 8,970 | 8,610 | 8,860 | 198,400 | 8,860 |
| 2015-10-08 | 9,110 | 9,160 | 8,700 | 8,750 | 311,400 | 8,750 |
| 2015-10-07 | 8,840 | 9,190 | 8,800 | 9,150 | 250,200 | 9,150 |
| 2015-10-06 | 8,700 | 8,830 | 8,660 | 8,690 | 209,500 | 8,690 |
| 2015-10-05 | 8,850 | 8,860 | 8,370 | 8,560 | 239,100 | 8,560 |
| 2015-10-02 | 8,690 | 8,950 | 8,630 | 8,810 | 211,300 | 8,810 |
| 2015-10-01 | 8,460 | 8,740 | 8,450 | 8,670 | 153,900 | 8,670 |
| 2015-09-30 | 8,110 | 8,370 | 8,100 | 8,350 | 152,900 | 8,350 |
| 2015-09-29 | 8,240 | 8,290 | 7,890 | 7,900 | 184,900 | 7,900 |
| 2015-09-28 | 8,420 | 8,540 | 8,270 | 8,310 | 121,200 | 8,310 |
| 2015-09-25 | 8,200 | 8,340 | 8,170 | 8,310 | 133,100 | 8,310 |
| 2015-09-24 | 8,230 | 8,440 | 8,220 | 8,280 | 141,900 | 8,280 |
| 2015-09-18 | 8,340 | 8,390 | 8,230 | 8,280 | 144,800 | 8,280 |
| 2015-09-17 | 8,190 | 8,360 | 8,120 | 8,310 | 105,900 | 8,310 |
| 2015-09-16 | 8,260 | 8,260 | 8,140 | 8,160 | 100,800 | 8,160 |
| 2015-09-15 | 8,090 | 8,280 | 8,090 | 8,160 | 114,800 | 8,160 |
| 2015-09-14 | 8,250 | 8,280 | 8,060 | 8,090 | 153,700 | 8,090 |
| 2015-09-11 | 7,980 | 8,260 | 7,970 | 8,180 | 212,600 | 8,180 |
| 2015-09-10 | 7,980 | 8,080 | 7,930 | 8,060 | 125,700 | 8,060 |
| 2015-09-09 | 7,890 | 8,130 | 7,830 | 8,130 | 128,400 | 8,130 |
| 2015-09-08 | 7,810 | 7,870 | 7,660 | 7,680 | 109,900 | 7,680 |
| 2015-09-07 | 7,690 | 7,790 | 7,580 | 7,770 | 122,700 | 7,770 |
| 2015-09-04 | 8,010 | 8,010 | 7,680 | 7,740 | 142,100 | 7,740 |
| 2015-09-03 | 7,820 | 7,970 | 7,800 | 7,900 | 119,700 | 7,900 |
| 2015-09-02 | 7,700 | 8,000 | 7,660 | 7,790 | 155,300 | 7,790 |
| 2015-09-01 | 8,120 | 8,140 | 7,920 | 7,920 | 158,300 | 7,920 |
| 2015-08-31 | 8,250 | 8,250 | 8,010 | 8,080 | 180,200 | 8,080 |
| 2015-08-28 | 8,010 | 8,160 | 7,910 | 8,060 | 203,000 | 8,060 |
| 2015-08-27 | 7,830 | 7,950 | 7,750 | 7,780 | 140,100 | 7,780 |
| 2015-08-26 | 7,700 | 7,790 | 7,570 | 7,690 | 170,100 | 7,690 |
| 2015-08-25 | 7,620 | 7,920 | 7,550 | 7,610 | 318,200 | 7,610 |
| 2015-08-24 | 8,080 | 8,240 | 7,770 | 7,800 | 296,100 | 7,800 |
| 2015-08-21 | 8,630 | 8,680 | 8,200 | 8,230 | 418,200 | 8,230 |
| 2015-08-20 | 8,960 | 9,030 | 8,860 | 8,890 | 165,200 | 8,890 |
| 2015-08-19 | 8,860 | 8,940 | 8,800 | 8,930 | 265,100 | 8,930 |
| 2015-08-18 | 9,060 | 9,060 | 8,780 | 8,830 | 698,700 | 8,830 |
| 2015-08-17 | 9,660 | 9,840 | 9,400 | 9,480 | 324,000 | 9,480 |
| 2015-08-14 | 9,350 | 9,940 | 9,350 | 9,880 | 378,500 | 9,880 |
| 2015-08-13 | 9,380 | 9,430 | 9,170 | 9,300 | 155,600 | 9,300 |
| 2015-08-12 | 8,680 | 9,550 | 8,640 | 9,380 | 523,400 | 9,380 |
| 2015-08-11 | 8,700 | 8,700 | 8,580 | 8,670 | 82,900 | 8,670 |
| 2015-08-10 | 8,630 | 8,670 | 8,550 | 8,670 | 109,700 | 8,670 |
| 2015-08-07 | 8,470 | 8,610 | 8,450 | 8,590 | 78,300 | 8,590 |
| 2015-08-06 | 8,650 | 8,650 | 8,460 | 8,460 | 86,900 | 8,460 |
| 2015-08-05 | 8,620 | 8,660 | 8,510 | 8,570 | 52,200 | 8,570 |
| 2015-08-04 | 8,540 | 8,700 | 8,540 | 8,700 | 97,800 | 8,700 |
| 2015-08-03 | 8,670 | 8,680 | 8,480 | 8,530 | 86,300 | 8,530 |
| 2015-07-31 | 8,720 | 8,730 | 8,630 | 8,660 | 103,400 | 8,660 |
| 2015-07-30 | 8,800 | 8,820 | 8,580 | 8,640 | 87,400 | 8,640 |
| 2015-07-29 | 8,750 | 8,820 | 8,710 | 8,780 | 136,700 | 8,780 |
| 2015-07-28 | 8,480 | 8,650 | 8,420 | 8,600 | 64,500 | 8,600 |
| 2015-07-27 | 8,680 | 8,700 | 8,490 | 8,550 | 48,100 | 8,550 |
| 2015-07-24 | 8,700 | 8,720 | 8,620 | 8,670 | 44,400 | 8,670 |
| 2015-07-23 | 8,650 | 8,770 | 8,600 | 8,730 | 74,400 | 8,730 |
| 2015-07-22 | 8,700 | 8,710 | 8,480 | 8,540 | 115,400 | 8,540 |
| 2015-07-21 | 8,650 | 8,780 | 8,640 | 8,780 | 123,100 | 8,780 |
| 2015-07-17 | 8,600 | 8,620 | 8,520 | 8,600 | 78,600 | 8,600 |
| 2015-07-16 | 8,510 | 8,590 | 8,480 | 8,570 | 99,000 | 8,570 |
| 2015-07-15 | 8,500 | 8,600 | 8,400 | 8,440 | 139,100 | 8,440 |
| 2015-07-14 | 8,500 | 8,520 | 8,440 | 8,500 | 89,300 | 8,500 |
| 2015-07-13 | 8,370 | 8,470 | 8,220 | 8,430 | 115,800 | 8,430 |
| 2015-07-10 | 8,050 | 8,370 | 8,020 | 8,360 | 267,500 | 8,360 |
| 2015-07-09 | 7,800 | 7,900 | 7,660 | 7,900 | 203,800 | 7,900 |
| 2015-07-08 | 7,970 | 7,990 | 7,810 | 7,830 | 103,100 | 7,830 |
| 2015-07-07 | 8,040 | 8,040 | 7,930 | 7,930 | 79,100 | 7,930 |
| 2015-07-06 | 8,060 | 8,070 | 7,950 | 7,960 | 89,800 | 7,960 |
| 2015-07-03 | 8,210 | 8,210 | 8,090 | 8,120 | 63,500 | 8,120 |
| 2015-07-02 | 8,240 | 8,290 | 8,200 | 8,220 | 48,500 | 8,220 |
| 2015-07-01 | 8,290 | 8,360 | 8,200 | 8,210 | 80,800 | 8,210 |
| 2015-06-30 | 8,130 | 8,280 | 8,120 | 8,260 | 109,700 | 8,260 |
| 2015-06-29 | 8,080 | 8,150 | 8,030 | 8,100 | 110,900 | 8,100 |
| 2015-06-26 | 8,330 | 8,330 | 8,130 | 8,180 | 164,200 | 8,180 |
| 2015-06-25 | 8,390 | 8,510 | 8,290 | 8,420 | 136,400 | 8,420 |
| 2015-06-24 | 8,490 | 8,520 | 8,440 | 8,500 | 72,400 | 8,500 |
| 2015-06-23 | 8,520 | 8,530 | 8,380 | 8,430 | 113,500 | 8,430 |
| 2015-06-22 | 8,430 | 8,510 | 8,400 | 8,460 | 60,500 | 8,460 |
| 2015-06-19 | 8,450 | 8,520 | 8,330 | 8,390 | 227,900 | 8,390 |
| 2015-06-18 | 8,340 | 8,420 | 8,300 | 8,360 | 70,300 | 8,360 |
| 2015-06-17 | 8,450 | 8,530 | 8,330 | 8,370 | 139,000 | 8,370 |
| 2015-06-16 | 8,610 | 8,630 | 8,380 | 8,420 | 209,300 | 8,420 |
| 2015-06-15 | 8,690 | 8,720 | 8,610 | 8,630 | 92,600 | 8,630 |
| 2015-06-12 | 8,760 | 8,850 | 8,710 | 8,730 | 116,000 | 8,730 |
| 2015-06-11 | 8,630 | 8,750 | 8,570 | 8,700 | 65,200 | 8,700 |
| 2015-06-10 | 8,590 | 8,630 | 8,510 | 8,510 | 68,300 | 8,510 |
| 2015-06-09 | 8,620 | 8,710 | 8,520 | 8,520 | 101,200 | 8,520 |
| 2015-06-08 | 8,750 | 8,750 | 8,670 | 8,670 | 55,000 | 8,670 |
| 2015-06-05 | 8,690 | 8,810 | 8,670 | 8,750 | 66,200 | 8,750 |
| 2015-06-04 | 8,820 | 8,820 | 8,670 | 8,710 | 70,800 | 8,710 |
| 2015-06-03 | 8,880 | 8,880 | 8,750 | 8,770 | 52,700 | 8,770 |
| 2015-06-02 | 8,730 | 8,930 | 8,660 | 8,900 | 81,000 | 8,900 |
| 2015-06-01 | 8,780 | 8,780 | 8,600 | 8,730 | 87,800 | 8,730 |
| 2015-05-29 | 8,770 | 8,930 | 8,740 | 8,750 | 260,000 | 8,750 |
| 2015-05-28 | 8,900 | 8,940 | 8,760 | 8,780 | 111,000 | 8,780 |
| 2015-05-27 | 8,920 | 9,070 | 8,840 | 8,860 | 109,200 | 8,860 |
| 2015-05-26 | 8,750 | 8,910 | 8,740 | 8,880 | 114,900 | 8,880 |
| 2015-05-25 | 8,730 | 8,780 | 8,660 | 8,750 | 125,100 | 8,750 |
| 2015-05-22 | 8,770 | 8,820 | 8,640 | 8,680 | 163,600 | 8,680 |
| 2015-05-21 | 8,290 | 8,970 | 8,290 | 8,780 | 405,900 | 8,780 |
| 2015-05-20 | 8,300 | 8,300 | 8,110 | 8,210 | 165,800 | 8,210 |
| 2015-05-19 | 8,390 | 8,410 | 8,210 | 8,250 | 86,500 | 8,250 |
| 2015-05-18 | 8,330 | 8,350 | 8,210 | 8,350 | 71,400 | 8,350 |
| 2015-05-15 | 8,330 | 8,340 | 8,230 | 8,300 | 51,500 | 8,300 |
| 2015-05-14 | 8,180 | 8,270 | 8,130 | 8,250 | 58,900 | 8,250 |
| 2015-05-13 | 8,100 | 8,270 | 8,030 | 8,250 | 102,900 | 8,250 |
| 2015-05-12 | 8,010 | 8,080 | 8,010 | 8,080 | 57,900 | 8,080 |
| 2015-05-11 | 8,180 | 8,180 | 7,970 | 8,000 | 101,800 | 8,000 |
| 2015-05-08 | 8,140 | 8,140 | 8,010 | 8,070 | 77,900 | 8,070 |
| 2015-05-07 | 8,040 | 8,170 | 8,000 | 8,090 | 76,100 | 8,090 |
| 2015-05-01 | 7,990 | 8,170 | 7,980 | 8,110 | 106,100 | 8,110 |
| 2015-04-30 | 8,390 | 8,390 | 7,940 | 8,000 | 154,000 | 8,000 |
| 2015-04-28 | 8,350 | 8,480 | 8,320 | 8,420 | 99,200 | 8,420 |
| 2015-04-27 | 8,230 | 8,250 | 8,160 | 8,230 | 42,700 | 8,230 |
| 2015-04-24 | 8,230 | 8,290 | 8,170 | 8,180 | 65,000 | 8,180 |
| 2015-04-23 | 8,280 | 8,450 | 8,200 | 8,240 | 105,500 | 8,240 |
| 2015-04-22 | 8,230 | 8,270 | 8,160 | 8,240 | 81,800 | 8,240 |
| 2015-04-21 | 8,380 | 8,390 | 8,220 | 8,270 | 67,000 | 8,270 |
| 2015-04-20 | 8,110 | 8,300 | 8,060 | 8,290 | 191,900 | 8,290 |
| 2015-04-17 | 8,440 | 8,450 | 8,130 | 8,180 | 178,100 | 8,180 |
| 2015-04-16 | 8,340 | 8,490 | 8,280 | 8,470 | 184,800 | 8,470 |
| 2015-04-15 | 8,590 | 8,600 | 8,340 | 8,410 | 190,100 | 8,410 |
| 2015-04-14 | 8,700 | 8,700 | 8,540 | 8,650 | 154,600 | 8,650 |
| 2015-04-13 | 8,820 | 8,840 | 8,680 | 8,770 | 78,700 | 8,770 |
| 2015-04-10 | 8,650 | 8,850 | 8,580 | 8,820 | 179,600 | 8,820 |
| 2015-04-09 | 8,360 | 8,610 | 8,360 | 8,610 | 134,700 | 8,610 |
| 2015-04-08 | 8,270 | 8,360 | 8,260 | 8,360 | 85,100 | 8,360 |
| 2015-04-07 | 8,270 | 8,330 | 8,230 | 8,310 | 82,900 | 8,310 |
| 2015-04-06 | 8,320 | 8,320 | 8,180 | 8,240 | 62,300 | 8,240 |
| 2015-04-03 | 8,340 | 8,400 | 8,230 | 8,310 | 128,900 | 8,310 |
| 2015-04-02 | 7,850 | 8,340 | 7,840 | 8,310 | 283,500 | 8,310 |
| 2015-04-01 | 7,810 | 7,840 | 7,660 | 7,800 | 131,000 | 7,800 |
| 2015-03-31 | 7,880 | 7,990 | 7,760 | 7,790 | 103,500 | 7,790 |
| 2015-03-30 | 7,860 | 7,870 | 7,800 | 7,840 | 49,200 | 7,840 |
| 2015-03-27 | 7,860 | 7,930 | 7,720 | 7,810 | 82,100 | 7,810 |
| 2015-03-26 | 7,960 | 7,980 | 7,850 | 7,900 | 98,300 | 7,900 |
| 2015-03-25 | 8,090 | 8,090 | 7,910 | 7,980 | 119,900 | 7,980 |
| 2015-03-24 | 8,250 | 8,370 | 8,130 | 8,150 | 157,100 | 8,150 |
| 2015-03-23 | 8,190 | 8,290 | 8,090 | 8,270 | 131,500 | 8,270 |
| 2015-03-20 | 7,860 | 8,160 | 7,820 | 8,120 | 232,300 | 8,120 |
| 2015-03-19 | 7,800 | 7,830 | 7,780 | 7,830 | 72,500 | 7,830 |
| 2015-03-18 | 7,850 | 7,850 | 7,730 | 7,800 | 96,700 | 7,800 |
| 2015-03-17 | 7,800 | 7,830 | 7,750 | 7,800 | 101,800 | 7,800 |
| 2015-03-16 | 7,860 | 7,890 | 7,750 | 7,800 | 211,400 | 7,800 |
| 2015-03-13 | 7,820 | 7,940 | 7,800 | 7,940 | 130,700 | 7,940 |
| 2015-03-12 | 7,630 | 7,800 | 7,610 | 7,800 | 179,600 | 7,800 |
| 2015-03-11 | 7,810 | 7,880 | 7,650 | 7,690 | 232,500 | 7,690 |
| 2015-03-10 | 7,960 | 8,010 | 7,850 | 7,920 | 101,500 | 7,920 |
| 2015-03-09 | 7,960 | 8,020 | 7,890 | 7,980 | 105,900 | 7,980 |
| 2015-03-06 | 8,010 | 8,010 | 7,910 | 7,970 | 47,100 | 7,970 |
| 2015-03-05 | 7,980 | 8,000 | 7,870 | 7,960 | 97,700 | 7,960 |
| 2015-03-04 | 7,850 | 8,030 | 7,800 | 7,970 | 182,700 | 7,970 |
| 2015-03-03 | 7,790 | 7,850 | 7,780 | 7,830 | 76,300 | 7,830 |
| 2015-03-02 | 7,790 | 7,880 | 7,750 | 7,770 | 126,600 | 7,770 |
| 2015-02-27 | 7,820 | 7,820 | 7,610 | 7,760 | 216,500 | 7,760 |
| 2015-02-26 | 7,820 | 7,820 | 7,730 | 7,820 | 101,600 | 7,820 |
| 2015-02-25 | 7,830 | 7,850 | 7,790 | 7,820 | 75,900 | 7,820 |
| 2015-02-24 | 7,900 | 7,900 | 7,780 | 7,800 | 167,300 | 7,800 |
| 2015-02-23 | 7,840 | 7,940 | 7,820 | 7,870 | 132,700 | 7,870 |
| 2015-02-20 | 7,930 | 7,930 | 7,790 | 7,830 | 163,500 | 7,830 |
| 2015-02-19 | 7,780 | 7,920 | 7,750 | 7,890 | 222,400 | 7,890 |
| 2015-02-18 | 7,600 | 7,760 | 7,570 | 7,740 | 228,600 | 7,740 |
| 2015-02-17 | 7,480 | 7,580 | 7,400 | 7,480 | 195,000 | 7,480 |
| 2015-02-16 | 7,270 | 7,480 | 7,270 | 7,480 | 226,300 | 7,480 |
| 2015-02-13 | 7,050 | 7,450 | 6,980 | 7,270 | 463,000 | 7,270 |
| 2015-02-12 | 6,960 | 7,070 | 6,920 | 7,030 | 185,600 | 7,030 |
| 2015-02-10 | 6,840 | 6,900 | 6,800 | 6,880 | 82,600 | 6,880 |
| 2015-02-09 | 6,700 | 6,820 | 6,690 | 6,820 | 70,000 | 6,820 |
| 2015-02-06 | 6,760 | 6,770 | 6,680 | 6,700 | 89,700 | 6,700 |
| 2015-02-05 | 6,870 | 6,890 | 6,750 | 6,770 | 72,800 | 6,770 |
| 2015-02-04 | 6,780 | 6,890 | 6,710 | 6,860 | 151,200 | 6,860 |
| 2015-02-03 | 6,790 | 6,800 | 6,680 | 6,700 | 97,500 | 6,700 |
| 2015-02-02 | 6,740 | 6,780 | 6,700 | 6,740 | 55,600 | 6,740 |
| 2015-01-30 | 6,800 | 6,800 | 6,720 | 6,780 | 147,000 | 6,780 |
| 2015-01-29 | 6,770 | 6,810 | 6,660 | 6,690 | 154,200 | 6,690 |
| 2015-01-28 | 6,890 | 6,920 | 6,770 | 6,800 | 150,500 | 6,800 |
| 2015-01-27 | 6,920 | 6,980 | 6,860 | 6,900 | 88,200 | 6,900 |
| 2015-01-26 | 6,750 | 6,900 | 6,700 | 6,890 | 100,700 | 6,890 |
| 2015-01-23 | 6,840 | 6,840 | 6,770 | 6,810 | 105,300 | 6,810 |
| 2015-01-22 | 6,750 | 6,840 | 6,710 | 6,770 | 241,600 | 6,770 |
| 2015-01-21 | 6,630 | 6,740 | 6,460 | 6,680 | 419,700 | 6,680 |
| 2015-01-20 | 6,670 | 6,820 | 6,660 | 6,820 | 147,100 | 6,820 |
| 2015-01-19 | 6,690 | 6,690 | 6,570 | 6,630 | 172,900 | 6,630 |
| 2015-01-16 | 6,500 | 6,650 | 6,430 | 6,620 | 250,100 | 6,620 |
| 2015-01-15 | 6,420 | 6,630 | 6,420 | 6,600 | 213,200 | 6,600 |
| 2015-01-14 | 6,640 | 6,700 | 6,400 | 6,450 | 259,400 | 6,450 |
| 2015-01-13 | 6,450 | 6,630 | 6,400 | 6,620 | 195,800 | 6,620 |
| 2015-01-09 | 6,550 | 6,560 | 6,350 | 6,400 | 332,200 | 6,400 |
| 2015-01-08 | 6,780 | 6,790 | 6,500 | 6,550 | 423,800 | 6,550 |
| 2015-01-07 | 6,990 | 7,060 | 6,850 | 6,870 | 139,600 | 6,870 |
| 2015-01-06 | 7,100 | 7,100 | 7,010 | 7,020 | 121,600 | 7,020 |
| 2015-01-05 | 7,290 | 7,300 | 7,150 | 7,190 | 100,200 | 7,190 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
