9616 (株)共立メンテナンス 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 | 10,300 | 10,450 | 10,170 | 10,420 | 144,900 | 2,605 |
| 2015-12-29 | 10,020 | 10,260 | 9,910 | 10,260 | 137,500 | 2,565 |
| 2015-12-28 | 10,180 | 10,250 | 9,730 | 10,080 | 212,900 | 2,520 |
| 2015-12-25 | 9,890 | 10,140 | 9,830 | 10,130 | 118,600 | 2,532.50 |
| 2015-12-24 | 10,450 | 10,450 | 9,840 | 9,870 | 238,200 | 2,467.50 |
| 2015-12-22 | 10,150 | 10,420 | 10,120 | 10,310 | 175,600 | 2,577.50 |
| 2015-12-21 | 9,980 | 10,290 | 9,860 | 10,080 | 222,400 | 2,520 |
| 2015-12-18 | 10,340 | 10,650 | 10,010 | 10,010 | 314,800 | 2,502.50 |
| 2015-12-17 | 9,750 | 10,320 | 9,680 | 10,290 | 404,000 | 2,572.50 |
| 2015-12-16 | 9,700 | 9,770 | 9,480 | 9,610 | 181,400 | 2,402.50 |
| 2015-12-15 | 9,670 | 9,790 | 9,550 | 9,670 | 202,500 | 2,417.50 |
| 2015-12-14 | 9,350 | 9,500 | 9,320 | 9,470 | 95,400 | 2,367.50 |
| 2015-12-11 | 9,290 | 9,640 | 9,280 | 9,580 | 138,800 | 2,395 |
| 2015-12-10 | 9,520 | 9,680 | 9,340 | 9,350 | 130,000 | 2,337.50 |
| 2015-12-09 | 9,790 | 9,860 | 9,600 | 9,650 | 117,500 | 2,412.50 |
| 2015-12-08 | 9,870 | 9,910 | 9,740 | 9,800 | 101,800 | 2,450 |
| 2015-12-07 | 9,870 | 9,930 | 9,720 | 9,830 | 134,900 | 2,457.50 |
| 2015-12-04 | 9,710 | 9,830 | 9,640 | 9,770 | 168,700 | 2,442.50 |
| 2015-12-03 | 9,900 | 9,970 | 9,740 | 9,860 | 154,300 | 2,465 |
| 2015-12-02 | 10,000 | 10,010 | 9,910 | 9,990 | 128,700 | 2,497.50 |
| 2015-12-01 | 10,000 | 10,100 | 9,940 | 10,060 | 146,000 | 2,515 |
| 2015-11-30 | 9,600 | 9,920 | 9,600 | 9,910 | 197,100 | 2,477.50 |
| 2015-11-27 | 9,710 | 9,780 | 9,540 | 9,620 | 133,700 | 2,405 |
| 2015-11-26 | 9,650 | 9,770 | 9,620 | 9,710 | 130,900 | 2,427.50 |
| 2015-11-25 | 9,610 | 9,650 | 9,500 | 9,590 | 119,700 | 2,397.50 |
| 2015-11-24 | 9,200 | 9,750 | 9,200 | 9,710 | 268,800 | 2,427.50 |
| 2015-11-20 | 9,140 | 9,320 | 9,080 | 9,260 | 113,600 | 2,315 |
| 2015-11-19 | 9,240 | 9,280 | 9,170 | 9,180 | 73,400 | 2,295 |
| 2015-11-18 | 9,210 | 9,310 | 9,160 | 9,180 | 127,600 | 2,295 |
| 2015-11-17 | 9,250 | 9,260 | 9,090 | 9,150 | 104,000 | 2,287.50 |
| 2015-11-16 | 9,120 | 9,260 | 9,120 | 9,170 | 88,200 | 2,292.50 |
| 2015-11-13 | 9,030 | 9,280 | 9,000 | 9,280 | 188,500 | 2,320 |
| 2015-11-12 | 9,080 | 9,170 | 9,040 | 9,110 | 143,700 | 2,277.50 |
| 2015-11-11 | 8,670 | 9,180 | 8,670 | 9,120 | 448,700 | 2,280 |
| 2015-11-10 | 8,490 | 8,600 | 8,430 | 8,600 | 405,600 | 2,150 |
| 2015-11-09 | 8,100 | 8,270 | 8,060 | 8,260 | 137,500 | 2,065 |
| 2015-11-06 | 7,900 | 8,090 | 7,900 | 8,050 | 93,700 | 2,012.50 |
| 2015-11-05 | 8,110 | 8,130 | 7,850 | 7,890 | 193,900 | 1,972.50 |
| 2015-11-04 | 8,360 | 8,420 | 8,070 | 8,100 | 157,500 | 2,025 |
| 2015-11-02 | 8,380 | 8,400 | 8,240 | 8,300 | 105,900 | 2,075 |
| 2015-10-30 | 8,150 | 8,430 | 8,140 | 8,340 | 285,800 | 2,085 |
| 2015-10-29 | 8,230 | 8,270 | 8,110 | 8,110 | 280,500 | 2,027.50 |
| 2015-10-28 | 8,190 | 8,270 | 8,110 | 8,120 | 108,600 | 2,030 |
| 2015-10-27 | 8,190 | 8,290 | 8,160 | 8,190 | 72,100 | 2,047.50 |
| 2015-10-26 | 8,240 | 8,240 | 8,150 | 8,220 | 94,200 | 2,055 |
| 2015-10-23 | 8,210 | 8,250 | 8,120 | 8,150 | 100,400 | 2,037.50 |
| 2015-10-22 | 8,080 | 8,150 | 8,020 | 8,140 | 78,500 | 2,035 |
| 2015-10-21 | 8,120 | 8,130 | 7,990 | 8,120 | 121,700 | 2,030 |
| 2015-10-20 | 8,240 | 8,340 | 8,120 | 8,150 | 105,300 | 2,037.50 |
| 2015-10-19 | 8,160 | 8,230 | 8,100 | 8,170 | 92,200 | 2,042.50 |
| 2015-10-16 | 8,170 | 8,210 | 8,050 | 8,100 | 153,200 | 2,025 |
| 2015-10-15 | 7,950 | 8,260 | 7,910 | 8,170 | 243,200 | 2,042.50 |
| 2015-10-14 | 7,830 | 8,030 | 7,790 | 7,990 | 226,600 | 1,997.50 |
| 2015-10-13 | 7,750 | 8,060 | 7,730 | 7,980 | 190,700 | 1,995 |
| 2015-10-09 | 7,870 | 7,970 | 7,440 | 7,640 | 368,600 | 1,910 |
| 2015-10-08 | 8,190 | 8,190 | 7,730 | 7,810 | 363,400 | 1,952.50 |
| 2015-10-07 | 8,390 | 8,390 | 8,070 | 8,300 | 244,500 | 2,075 |
| 2015-10-06 | 8,390 | 8,450 | 8,330 | 8,410 | 279,500 | 2,102.50 |
| 2015-10-05 | 8,250 | 8,380 | 8,150 | 8,260 | 261,100 | 2,065 |
| 2015-10-02 | 7,920 | 8,220 | 7,860 | 8,130 | 332,000 | 2,032.50 |
| 2015-10-01 | 7,740 | 8,110 | 7,620 | 7,990 | 290,200 | 1,997.50 |
| 2015-09-30 | 7,550 | 7,760 | 7,500 | 7,670 | 217,300 | 1,917.50 |
| 2015-09-29 | 7,400 | 7,490 | 7,310 | 7,410 | 197,000 | 1,852.50 |
| 2015-09-28 | 7,220 | 7,480 | 7,140 | 7,460 | 136,300 | 1,865 |
| 2015-09-25 | 7,150 | 7,310 | 7,110 | 7,290 | 194,500 | 1,822.50 |
| 2015-09-24 | 7,110 | 7,310 | 7,060 | 7,080 | 137,000 | 1,770 |
| 2015-09-18 | 7,350 | 7,430 | 7,240 | 7,290 | 192,700 | 1,822.50 |
| 2015-09-17 | 6,950 | 7,530 | 6,910 | 7,480 | 217,600 | 1,870 |
| 2015-09-16 | 7,040 | 7,060 | 6,840 | 6,890 | 147,400 | 1,722.50 |
| 2015-09-15 | 7,000 | 7,130 | 6,880 | 7,000 | 122,700 | 1,750 |
| 2015-09-14 | 7,020 | 7,170 | 6,960 | 6,970 | 92,400 | 1,742.50 |
| 2015-09-11 | 6,930 | 7,100 | 6,920 | 7,050 | 173,100 | 1,762.50 |
| 2015-09-10 | 6,910 | 7,050 | 6,840 | 7,030 | 149,100 | 1,757.50 |
| 2015-09-09 | 6,830 | 7,050 | 6,640 | 7,050 | 222,500 | 1,762.50 |
| 2015-09-08 | 6,670 | 6,820 | 6,510 | 6,530 | 174,200 | 1,632.50 |
| 2015-09-07 | 6,650 | 6,840 | 6,590 | 6,720 | 156,400 | 1,680 |
| 2015-09-04 | 7,160 | 7,160 | 6,680 | 6,770 | 246,300 | 1,692.50 |
| 2015-09-03 | 7,200 | 7,280 | 7,040 | 7,060 | 112,800 | 1,765 |
| 2015-09-02 | 6,910 | 7,270 | 6,880 | 7,070 | 168,300 | 1,767.50 |
| 2015-09-01 | 7,350 | 7,380 | 7,120 | 7,150 | 240,800 | 1,787.50 |
| 2015-08-31 | 7,350 | 7,440 | 7,270 | 7,410 | 211,700 | 1,852.50 |
| 2015-08-28 | 7,480 | 7,550 | 7,300 | 7,500 | 337,300 | 1,875 |
| 2015-08-27 | 7,110 | 7,290 | 7,030 | 7,240 | 394,600 | 1,810 |
| 2015-08-26 | 6,850 | 7,050 | 6,680 | 6,780 | 331,100 | 1,695 |
| 2015-08-25 | 6,580 | 7,240 | 6,330 | 6,730 | 559,700 | 1,682.50 |
| 2015-08-24 | 6,880 | 7,150 | 6,820 | 6,850 | 419,500 | 1,712.50 |
| 2015-08-21 | 7,050 | 7,270 | 6,900 | 7,180 | 490,700 | 1,795 |
| 2015-08-20 | 7,400 | 7,470 | 7,180 | 7,200 | 431,000 | 1,800 |
| 2015-08-19 | 7,920 | 7,950 | 7,400 | 7,470 | 553,200 | 1,867.50 |
| 2015-08-18 | 8,080 | 8,180 | 7,970 | 7,990 | 145,300 | 1,997.50 |
| 2015-08-17 | 8,090 | 8,160 | 7,960 | 8,030 | 162,600 | 2,007.50 |
| 2015-08-14 | 8,000 | 8,170 | 7,930 | 8,100 | 257,000 | 2,025 |
| 2015-08-13 | 8,010 | 8,220 | 7,740 | 8,070 | 509,000 | 2,017.50 |
| 2015-08-12 | 8,070 | 8,290 | 7,870 | 7,920 | 795,500 | 1,980 |
| 2015-08-11 | 8,770 | 8,890 | 8,210 | 8,370 | 503,700 | 2,092.50 |
| 2015-08-10 | 8,510 | 8,880 | 8,430 | 8,750 | 415,000 | 2,187.50 |
| 2015-08-07 | 8,960 | 9,030 | 8,700 | 8,880 | 184,800 | 2,220 |
| 2015-08-06 | 9,100 | 9,130 | 8,830 | 8,940 | 168,800 | 2,235 |
| 2015-08-05 | 9,180 | 9,260 | 9,010 | 9,080 | 168,500 | 2,270 |
| 2015-08-04 | 8,990 | 9,170 | 8,930 | 9,070 | 182,600 | 2,267.50 |
| 2015-08-03 | 8,850 | 9,020 | 8,700 | 8,990 | 199,900 | 2,247.50 |
| 2015-07-31 | 8,850 | 9,030 | 8,780 | 8,800 | 244,400 | 2,200 |
| 2015-07-30 | 8,910 | 8,930 | 8,660 | 8,930 | 296,500 | 2,232.50 |
| 2015-07-29 | 8,530 | 8,770 | 8,420 | 8,740 | 257,800 | 2,185 |
| 2015-07-28 | 8,120 | 8,520 | 8,050 | 8,470 | 307,600 | 2,117.50 |
| 2015-07-27 | 8,480 | 8,550 | 8,140 | 8,340 | 292,300 | 2,085 |
| 2015-07-24 | 8,300 | 8,480 | 8,230 | 8,470 | 312,500 | 2,117.50 |
| 2015-07-23 | 8,010 | 8,300 | 7,960 | 8,200 | 247,400 | 2,050 |
| 2015-07-22 | 8,050 | 8,110 | 7,930 | 7,960 | 186,000 | 1,990 |
| 2015-07-21 | 7,940 | 8,170 | 7,930 | 8,110 | 244,700 | 2,027.50 |
| 2015-07-17 | 7,830 | 7,830 | 7,730 | 7,810 | 95,400 | 1,952.50 |
| 2015-07-16 | 7,820 | 7,840 | 7,720 | 7,810 | 94,500 | 1,952.50 |
| 2015-07-15 | 7,810 | 7,880 | 7,630 | 7,780 | 159,100 | 1,945 |
| 2015-07-14 | 7,520 | 7,760 | 7,520 | 7,700 | 188,800 | 1,925 |
| 2015-07-13 | 7,350 | 7,520 | 7,320 | 7,470 | 167,800 | 1,867.50 |
| 2015-07-10 | 7,500 | 7,540 | 7,230 | 7,350 | 276,500 | 1,837.50 |
| 2015-07-09 | 7,150 | 7,670 | 6,830 | 7,460 | 491,800 | 1,865 |
| 2015-07-08 | 8,050 | 8,100 | 7,540 | 7,690 | 375,600 | 1,922.50 |
| 2015-07-07 | 8,000 | 8,160 | 7,960 | 8,030 | 207,300 | 2,007.50 |
| 2015-07-06 | 7,840 | 8,190 | 7,840 | 8,030 | 195,600 | 2,007.50 |
| 2015-07-03 | 8,100 | 8,100 | 7,840 | 8,000 | 218,800 | 2,000 |
| 2015-07-02 | 8,350 | 8,380 | 8,000 | 8,100 | 339,300 | 2,025 |
| 2015-07-01 | 7,950 | 8,290 | 7,920 | 8,290 | 370,900 | 2,072.50 |
| 2015-06-30 | 7,450 | 7,900 | 7,450 | 7,870 | 398,600 | 1,967.50 |
| 2015-06-29 | 7,390 | 7,590 | 7,350 | 7,420 | 154,400 | 1,855 |
| 2015-06-26 | 7,700 | 7,760 | 7,600 | 7,620 | 185,400 | 1,905 |
| 2015-06-25 | 7,610 | 7,700 | 7,550 | 7,570 | 103,600 | 1,892.50 |
| 2015-06-24 | 7,740 | 7,740 | 7,520 | 7,600 | 197,900 | 1,900 |
| 2015-06-23 | 7,570 | 7,830 | 7,570 | 7,750 | 272,300 | 1,937.50 |
| 2015-06-22 | 7,200 | 7,570 | 7,200 | 7,480 | 305,600 | 1,870 |
| 2015-06-19 | 7,360 | 7,360 | 7,080 | 7,200 | 203,800 | 1,800 |
| 2015-06-18 | 7,260 | 7,370 | 7,230 | 7,270 | 163,100 | 1,817.50 |
| 2015-06-17 | 7,290 | 7,310 | 7,030 | 7,220 | 231,800 | 1,805 |
| 2015-06-16 | 7,330 | 7,440 | 7,250 | 7,270 | 119,800 | 1,817.50 |
| 2015-06-15 | 7,260 | 7,330 | 7,200 | 7,290 | 105,700 | 1,822.50 |
| 2015-06-12 | 7,390 | 7,540 | 7,270 | 7,330 | 255,300 | 1,832.50 |
| 2015-06-11 | 7,200 | 7,430 | 7,180 | 7,270 | 287,700 | 1,817.50 |
| 2015-06-10 | 6,900 | 7,190 | 6,870 | 7,160 | 208,700 | 1,790 |
| 2015-06-09 | 6,960 | 7,150 | 6,880 | 6,910 | 163,400 | 1,727.50 |
| 2015-06-08 | 6,950 | 7,030 | 6,830 | 6,980 | 159,000 | 1,745 |
| 2015-06-05 | 6,670 | 6,930 | 6,650 | 6,910 | 205,600 | 1,727.50 |
| 2015-06-04 | 6,650 | 6,780 | 6,650 | 6,670 | 76,700 | 1,667.50 |
| 2015-06-03 | 6,710 | 6,740 | 6,600 | 6,610 | 165,500 | 1,652.50 |
| 2015-06-02 | 6,720 | 6,820 | 6,670 | 6,710 | 202,800 | 1,677.50 |
| 2015-06-01 | 6,970 | 7,090 | 6,750 | 6,820 | 160,100 | 1,705 |
| 2015-05-29 | 6,870 | 6,970 | 6,790 | 6,920 | 184,900 | 1,730 |
| 2015-05-28 | 6,800 | 6,970 | 6,720 | 6,960 | 224,100 | 1,740 |
| 2015-05-27 | 6,580 | 6,840 | 6,550 | 6,720 | 358,100 | 1,680 |
| 2015-05-26 | 6,340 | 6,560 | 6,300 | 6,400 | 176,400 | 1,600 |
| 2015-05-25 | 6,350 | 6,400 | 6,270 | 6,340 | 157,500 | 1,585 |
| 2015-05-22 | 6,140 | 6,400 | 6,140 | 6,360 | 246,000 | 1,590 |
| 2015-05-21 | 6,290 | 6,400 | 6,130 | 6,130 | 222,200 | 1,532.50 |
| 2015-05-20 | 6,100 | 6,320 | 6,070 | 6,290 | 448,500 | 1,572.50 |
| 2015-05-19 | 5,920 | 6,090 | 5,850 | 5,960 | 191,600 | 1,490 |
| 2015-05-18 | 5,770 | 5,880 | 5,710 | 5,860 | 206,100 | 1,465 |
| 2015-05-15 | 5,900 | 5,920 | 5,750 | 5,870 | 129,600 | 1,467.50 |
| 2015-05-14 | 5,950 | 5,990 | 5,830 | 5,860 | 103,100 | 1,465 |
| 2015-05-13 | 5,990 | 5,990 | 5,880 | 5,920 | 47,100 | 1,480 |
| 2015-05-12 | 5,960 | 6,020 | 5,870 | 5,970 | 107,700 | 1,492.50 |
| 2015-05-11 | 5,820 | 5,990 | 5,820 | 5,960 | 93,700 | 1,490 |
| 2015-05-08 | 5,670 | 5,840 | 5,640 | 5,820 | 110,500 | 1,455 |
| 2015-05-07 | 5,660 | 5,850 | 5,630 | 5,650 | 109,300 | 1,412.50 |
| 2015-05-01 | 5,770 | 5,770 | 5,670 | 5,740 | 72,600 | 1,435 |
| 2015-04-30 | 5,860 | 5,870 | 5,650 | 5,790 | 203,800 | 1,447.50 |
| 2015-04-28 | 5,890 | 6,020 | 5,870 | 5,900 | 204,100 | 1,475 |
| 2015-04-27 | 5,800 | 5,990 | 5,770 | 5,990 | 194,200 | 1,497.50 |
| 2015-04-24 | 5,760 | 5,780 | 5,700 | 5,760 | 91,400 | 1,440 |
| 2015-04-23 | 5,900 | 5,900 | 5,750 | 5,770 | 128,500 | 1,442.50 |
| 2015-04-22 | 5,830 | 5,890 | 5,750 | 5,840 | 215,500 | 1,460 |
| 2015-04-21 | 5,700 | 5,810 | 5,630 | 5,790 | 116,900 | 1,447.50 |
| 2015-04-20 | 5,540 | 5,770 | 5,500 | 5,610 | 174,800 | 1,402.50 |
| 2015-04-17 | 5,830 | 5,830 | 5,520 | 5,550 | 210,300 | 1,387.50 |
| 2015-04-16 | 5,890 | 5,920 | 5,660 | 5,790 | 134,400 | 1,447.50 |
| 2015-04-15 | 5,900 | 5,990 | 5,870 | 5,880 | 89,800 | 1,470 |
| 2015-04-14 | 5,990 | 6,020 | 5,900 | 5,920 | 107,600 | 1,480 |
| 2015-04-13 | 6,030 | 6,130 | 5,990 | 6,020 | 101,100 | 1,505 |
| 2015-04-10 | 6,190 | 6,190 | 6,020 | 6,030 | 118,500 | 1,507.50 |
| 2015-04-09 | 6,110 | 6,220 | 6,090 | 6,130 | 123,400 | 1,532.50 |
| 2015-04-08 | 6,170 | 6,170 | 6,060 | 6,130 | 104,800 | 1,532.50 |
| 2015-04-07 | 6,100 | 6,340 | 5,990 | 6,060 | 233,100 | 1,515 |
| 2015-04-06 | 5,750 | 6,080 | 5,750 | 6,050 | 246,100 | 1,512.50 |
| 2015-04-03 | 5,690 | 5,920 | 5,680 | 5,800 | 218,300 | 1,450 |
| 2015-04-02 | 5,650 | 5,730 | 5,630 | 5,660 | 108,200 | 1,415 |
| 2015-04-01 | 5,700 | 5,830 | 5,570 | 5,640 | 223,400 | 1,410 |
| 2015-03-31 | 5,470 | 5,940 | 5,470 | 5,750 | 513,100 | 1,437.50 |
| 2015-03-30 | 5,460 | 5,500 | 5,390 | 5,440 | 89,200 | 1,360 |
| 2015-03-27 | 5,450 | 5,720 | 5,390 | 5,510 | 191,900 | 1,377.50 |
| 2015-03-26 | 6,590 | 6,610 | 6,460 | 6,560 | 116,200 | 1,366.67 |
| 2015-03-25 | 6,600 | 6,670 | 6,570 | 6,650 | 132,100 | 1,385.42 |
| 2015-03-24 | 6,560 | 6,630 | 6,490 | 6,610 | 170,700 | 1,377.08 |
| 2015-03-23 | 6,380 | 6,520 | 6,330 | 6,520 | 156,500 | 1,358.33 |
| 2015-03-20 | 6,450 | 6,490 | 6,270 | 6,330 | 189,000 | 1,318.75 |
| 2015-03-19 | 6,490 | 6,490 | 6,320 | 6,410 | 130,400 | 1,335.42 |
| 2015-03-18 | 6,210 | 6,450 | 6,170 | 6,440 | 252,600 | 1,341.67 |
| 2015-03-17 | 6,180 | 6,220 | 6,100 | 6,110 | 122,500 | 1,272.92 |
| 2015-03-16 | 6,160 | 6,230 | 6,160 | 6,180 | 60,500 | 1,287.50 |
| 2015-03-13 | 6,170 | 6,240 | 6,130 | 6,190 | 169,100 | 1,289.58 |
| 2015-03-12 | 6,220 | 6,220 | 6,080 | 6,080 | 182,900 | 1,266.67 |
| 2015-03-11 | 6,250 | 6,250 | 6,180 | 6,220 | 156,900 | 1,295.83 |
| 2015-03-10 | 6,400 | 6,470 | 6,270 | 6,290 | 81,800 | 1,310.42 |
| 2015-03-09 | 6,350 | 6,500 | 6,320 | 6,370 | 86,500 | 1,327.08 |
| 2015-03-06 | 6,400 | 6,440 | 6,360 | 6,370 | 102,900 | 1,327.08 |
| 2015-03-05 | 6,400 | 6,430 | 6,390 | 6,400 | 56,700 | 1,333.33 |
| 2015-03-04 | 6,380 | 6,520 | 6,360 | 6,430 | 84,100 | 1,339.58 |
| 2015-03-03 | 6,530 | 6,560 | 6,440 | 6,460 | 93,400 | 1,345.83 |
| 2015-03-02 | 6,540 | 6,550 | 6,480 | 6,530 | 61,900 | 1,360.42 |
| 2015-02-27 | 6,370 | 6,500 | 6,370 | 6,490 | 123,700 | 1,352.08 |
| 2015-02-26 | 6,390 | 6,430 | 6,300 | 6,360 | 197,900 | 1,325 |
| 2015-02-25 | 6,510 | 6,540 | 6,400 | 6,460 | 135,900 | 1,345.83 |
| 2015-02-24 | 6,600 | 6,600 | 6,510 | 6,540 | 129,700 | 1,362.50 |
| 2015-02-23 | 6,780 | 6,820 | 6,640 | 6,670 | 131,500 | 1,389.58 |
| 2015-02-20 | 6,530 | 6,740 | 6,500 | 6,710 | 254,700 | 1,397.92 |
| 2015-02-19 | 6,430 | 6,500 | 6,370 | 6,500 | 144,200 | 1,354.17 |
| 2015-02-18 | 6,470 | 6,500 | 6,360 | 6,420 | 171,400 | 1,337.50 |
| 2015-02-17 | 6,350 | 6,540 | 6,310 | 6,430 | 250,200 | 1,339.58 |
| 2015-02-16 | 6,290 | 6,340 | 6,250 | 6,290 | 219,500 | 1,310.42 |
| 2015-02-13 | 6,140 | 6,150 | 6,060 | 6,070 | 88,300 | 1,264.58 |
| 2015-02-12 | 6,210 | 6,240 | 6,000 | 6,150 | 265,300 | 1,281.25 |
| 2015-02-10 | 5,980 | 6,300 | 5,960 | 6,150 | 483,000 | 1,281.25 |
| 2015-02-09 | 5,770 | 5,910 | 5,680 | 5,760 | 211,700 | 1,200 |
| 2015-02-06 | 5,920 | 5,950 | 5,760 | 5,770 | 212,700 | 1,202.08 |
| 2015-02-05 | 6,040 | 6,100 | 5,900 | 5,940 | 149,600 | 1,237.50 |
| 2015-02-04 | 6,160 | 6,190 | 5,950 | 6,080 | 166,000 | 1,266.67 |
| 2015-02-03 | 6,330 | 6,330 | 5,970 | 5,990 | 336,700 | 1,247.92 |
| 2015-02-02 | 6,580 | 6,660 | 6,340 | 6,400 | 196,700 | 1,333.33 |
| 2015-01-30 | 6,650 | 6,750 | 6,600 | 6,610 | 153,700 | 1,377.08 |
| 2015-01-29 | 6,630 | 6,740 | 6,630 | 6,670 | 134,800 | 1,389.58 |
| 2015-01-28 | 6,610 | 6,750 | 6,610 | 6,690 | 148,900 | 1,393.75 |
| 2015-01-27 | 6,680 | 6,840 | 6,610 | 6,650 | 273,400 | 1,385.42 |
| 2015-01-26 | 6,550 | 6,750 | 6,520 | 6,640 | 161,400 | 1,383.33 |
| 2015-01-23 | 6,900 | 6,910 | 6,630 | 6,650 | 219,300 | 1,385.42 |
| 2015-01-22 | 6,920 | 6,980 | 6,780 | 6,840 | 239,100 | 1,425 |
| 2015-01-21 | 6,700 | 6,900 | 6,650 | 6,860 | 236,200 | 1,429.17 |
| 2015-01-20 | 6,840 | 6,840 | 6,580 | 6,720 | 291,900 | 1,400 |
| 2015-01-19 | 6,720 | 6,890 | 6,550 | 6,840 | 297,400 | 1,425 |
| 2015-01-16 | 6,500 | 6,640 | 6,290 | 6,520 | 191,400 | 1,358.33 |
| 2015-01-15 | 6,250 | 6,540 | 6,250 | 6,490 | 150,900 | 1,352.08 |
| 2015-01-14 | 6,130 | 6,450 | 6,070 | 6,260 | 229,700 | 1,304.17 |
| 2015-01-13 | 6,000 | 6,130 | 5,910 | 6,130 | 115,500 | 1,277.08 |
| 2015-01-09 | 5,950 | 6,030 | 5,900 | 6,030 | 151,300 | 1,256.25 |
| 2015-01-08 | 5,850 | 5,950 | 5,810 | 5,880 | 140,800 | 1,225 |
| 2015-01-07 | 5,940 | 5,970 | 5,750 | 5,790 | 205,300 | 1,206.25 |
| 2015-01-06 | 5,920 | 6,050 | 5,890 | 6,000 | 155,000 | 1,250 |
| 2015-01-05 | 6,100 | 6,120 | 5,980 | 6,000 | 210,200 | 1,250 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
