9906 藤井産業(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 | 1,340 | 1,353 | 1,340 | 1,349 | 2,700 | 1,349 |
| 2015-12-29 | 1,354 | 1,356 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2015-12-28 | 1,349 | 1,354 | 1,349 | 1,352 | 1,700 | 1,352 |
| 2015-12-25 | 1,350 | 1,355 | 1,349 | 1,349 | 2,000 | 1,349 |
| 2015-12-24 | 1,327 | 1,360 | 1,327 | 1,350 | 3,800 | 1,350 |
| 2015-12-22 | 1,329 | 1,337 | 1,327 | 1,327 | 2,200 | 1,327 |
| 2015-12-21 | 1,348 | 1,348 | 1,327 | 1,328 | 2,000 | 1,328 |
| 2015-12-18 | 1,359 | 1,359 | 1,348 | 1,350 | 2,500 | 1,350 |
| 2015-12-17 | 1,349 | 1,351 | 1,341 | 1,348 | 5,500 | 1,348 |
| 2015-12-16 | 1,341 | 1,349 | 1,332 | 1,332 | 2,400 | 1,332 |
| 2015-12-15 | 1,345 | 1,346 | 1,330 | 1,343 | 5,900 | 1,343 |
| 2015-12-14 | 1,342 | 1,345 | 1,336 | 1,343 | 8,700 | 1,343 |
| 2015-12-11 | 1,360 | 1,360 | 1,345 | 1,349 | 3,800 | 1,349 |
| 2015-12-10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,800 | 1,370 |
| 2015-12-09 | 1,373 | 1,373 | 1,351 | 1,370 | 1,500 | 1,370 |
| 2015-12-08 | 1,389 | 1,390 | 1,376 | 1,390 | 1,500 | 1,390 |
| 2015-12-07 | 1,400 | 1,420 | 1,380 | 1,399 | 6,900 | 1,399 |
| 2015-12-04 | 1,418 | 1,418 | 1,393 | 1,400 | 8,600 | 1,400 |
| 2015-12-03 | 1,427 | 1,427 | 1,400 | 1,418 | 5,200 | 1,418 |
| 2015-12-02 | 1,400 | 1,405 | 1,395 | 1,405 | 6,800 | 1,405 |
| 2015-12-01 | 1,365 | 1,379 | 1,364 | 1,377 | 6,600 | 1,377 |
| 2015-11-30 | 1,352 | 1,360 | 1,352 | 1,358 | 2,600 | 1,358 |
| 2015-11-27 | 1,360 | 1,361 | 1,352 | 1,352 | 3,600 | 1,352 |
| 2015-11-26 | 1,360 | 1,362 | 1,350 | 1,360 | 4,300 | 1,360 |
| 2015-11-25 | 1,357 | 1,360 | 1,357 | 1,357 | 3,300 | 1,357 |
| 2015-11-24 | 1,346 | 1,357 | 1,346 | 1,357 | 2,400 | 1,357 |
| 2015-11-20 | 1,340 | 1,345 | 1,340 | 1,345 | 2,200 | 1,345 |
| 2015-11-19 | 1,347 | 1,350 | 1,342 | 1,343 | 2,900 | 1,343 |
| 2015-11-18 | 1,356 | 1,356 | 1,347 | 1,347 | 3,000 | 1,347 |
| 2015-11-17 | 1,339 | 1,348 | 1,337 | 1,348 | 5,100 | 1,348 |
| 2015-11-16 | 1,341 | 1,348 | 1,339 | 1,339 | 1,000 | 1,339 |
| 2015-11-13 | 1,355 | 1,357 | 1,340 | 1,345 | 5,100 | 1,345 |
| 2015-11-12 | 1,358 | 1,361 | 1,340 | 1,351 | 4,900 | 1,351 |
| 2015-11-11 | 1,361 | 1,365 | 1,344 | 1,358 | 4,900 | 1,358 |
| 2015-11-10 | 1,353 | 1,359 | 1,347 | 1,347 | 3,100 | 1,347 |
| 2015-11-09 | 1,355 | 1,355 | 1,350 | 1,353 | 2,100 | 1,353 |
| 2015-11-06 | 1,360 | 1,360 | 1,342 | 1,355 | 3,500 | 1,355 |
| 2015-11-05 | 1,350 | 1,364 | 1,350 | 1,363 | 2,000 | 1,363 |
| 2015-11-04 | 1,359 | 1,370 | 1,357 | 1,364 | 4,000 | 1,364 |
| 2015-11-02 | 1,358 | 1,364 | 1,356 | 1,364 | 300 | 1,364 |
| 2015-10-30 | 1,364 | 1,374 | 1,364 | 1,374 | 4,300 | 1,374 |
| 2015-10-29 | 1,361 | 1,365 | 1,343 | 1,363 | 1,500 | 1,363 |
| 2015-10-28 | 1,362 | 1,363 | 1,345 | 1,361 | 2,500 | 1,361 |
| 2015-10-27 | 1,356 | 1,356 | 1,348 | 1,348 | 900 | 1,348 |
| 2015-10-26 | 1,369 | 1,369 | 1,357 | 1,357 | 1,200 | 1,357 |
| 2015-10-23 | 1,350 | 1,361 | 1,348 | 1,353 | 2,900 | 1,353 |
| 2015-10-22 | 1,354 | 1,355 | 1,348 | 1,348 | 600 | 1,348 |
| 2015-10-21 | 1,350 | 1,354 | 1,341 | 1,341 | 1,300 | 1,341 |
| 2015-10-20 | 1,351 | 1,358 | 1,348 | 1,357 | 1,100 | 1,357 |
| 2015-10-19 | 1,379 | 1,380 | 1,351 | 1,371 | 12,000 | 1,371 |
| 2015-10-16 | 1,385 | 1,399 | 1,355 | 1,365 | 28,100 | 1,365 |
| 2015-10-15 | 1,320 | 1,325 | 1,303 | 1,325 | 2,200 | 1,325 |
| 2015-10-14 | 1,330 | 1,330 | 1,316 | 1,318 | 4,200 | 1,318 |
| 2015-10-13 | 1,291 | 1,300 | 1,291 | 1,300 | 1,100 | 1,300 |
| 2015-10-09 | 1,255 | 1,304 | 1,255 | 1,285 | 10,800 | 1,285 |
| 2015-10-08 | 1,289 | 1,290 | 1,284 | 1,284 | 3,300 | 1,284 |
| 2015-10-07 | 1,290 | 1,290 | 1,265 | 1,289 | 600 | 1,289 |
| 2015-10-06 | 1,281 | 1,295 | 1,281 | 1,282 | 400 | 1,282 |
| 2015-10-05 | 1,296 | 1,296 | 1,295 | 1,295 | 200 | 1,295 |
| 2015-10-02 | 1,300 | 1,300 | 1,275 | 1,300 | 1,000 | 1,300 |
| 2015-10-01 | 1,300 | 1,300 | 1,277 | 1,300 | 500 | 1,300 |
| 2015-09-30 | 1,265 | 1,277 | 1,265 | 1,277 | 400 | 1,277 |
| 2015-09-29 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2015-09-28 | 1,255 | 1,276 | 1,250 | 1,269 | 600 | 1,269 |
| 2015-09-25 | 1,290 | 1,291 | 1,267 | 1,267 | 2,000 | 1,267 |
| 2015-09-24 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2015-09-18 | 1,299 | 1,299 | 1,285 | 1,299 | 1,000 | 1,299 |
| 2015-09-17 | 1,299 | 1,299 | 1,299 | 1,299 | 2,400 | 1,299 |
| 2015-09-16 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 1,285 |
| 2015-09-15 | 1,300 | 1,300 | 1,285 | 1,285 | 2,100 | 1,285 |
| 2015-09-14 | 1,303 | 1,320 | 1,300 | 1,300 | 53,400 | 1,300 |
| 2015-09-11 | 1,270 | 1,290 | 1,270 | 1,290 | 1,100 | 1,290 |
| 2015-09-10 | 1,260 | 1,295 | 1,240 | 1,252 | 5,100 | 1,252 |
| 2015-09-09 | 1,208 | 1,260 | 1,208 | 1,260 | 3,000 | 1,260 |
| 2015-09-08 | 1,177 | 1,200 | 1,177 | 1,179 | 2,200 | 1,179 |
| 2015-09-07 | 1,192 | 1,192 | 1,164 | 1,176 | 3,800 | 1,176 |
| 2015-09-04 | 1,252 | 1,252 | 1,221 | 1,221 | 1,200 | 1,221 |
| 2015-09-03 | 1,249 | 1,252 | 1,248 | 1,252 | 2,900 | 1,252 |
| 2015-09-02 | 1,240 | 1,253 | 1,240 | 1,240 | 5,600 | 1,240 |
| 2015-09-01 | 1,271 | 1,271 | 1,260 | 1,260 | 3,100 | 1,260 |
| 2015-08-31 | 1,260 | 1,271 | 1,260 | 1,271 | 900 | 1,271 |
| 2015-08-28 | 1,260 | 1,274 | 1,260 | 1,262 | 3,100 | 1,262 |
| 2015-08-27 | 1,206 | 1,249 | 1,206 | 1,249 | 1,400 | 1,249 |
| 2015-08-26 | 1,191 | 1,204 | 1,190 | 1,200 | 10,400 | 1,200 |
| 2015-08-25 | 1,233 | 1,233 | 1,183 | 1,224 | 11,000 | 1,224 |
| 2015-08-24 | 1,290 | 1,310 | 1,240 | 1,240 | 3,600 | 1,240 |
| 2015-08-21 | 1,351 | 1,365 | 1,338 | 1,338 | 2,100 | 1,338 |
| 2015-08-20 | 1,373 | 1,392 | 1,366 | 1,366 | 1,900 | 1,366 |
| 2015-08-19 | 1,385 | 1,385 | 1,379 | 1,385 | 4,600 | 1,385 |
| 2015-08-18 | 1,400 | 1,400 | 1,386 | 1,386 | 5,800 | 1,386 |
| 2015-08-17 | 1,409 | 1,414 | 1,402 | 1,402 | 3,000 | 1,402 |
| 2015-08-14 | 1,412 | 1,413 | 1,408 | 1,408 | 1,300 | 1,408 |
| 2015-08-13 | 1,418 | 1,418 | 1,403 | 1,418 | 3,400 | 1,418 |
| 2015-08-12 | 1,440 | 1,440 | 1,403 | 1,418 | 10,000 | 1,418 |
| 2015-08-11 | 1,357 | 1,450 | 1,357 | 1,441 | 22,900 | 1,441 |
| 2015-08-10 | 1,360 | 1,369 | 1,360 | 1,360 | 3,900 | 1,360 |
| 2015-08-07 | 1,363 | 1,367 | 1,360 | 1,360 | 1,100 | 1,360 |
| 2015-08-06 | 1,380 | 1,380 | 1,356 | 1,361 | 2,500 | 1,361 |
| 2015-08-05 | 1,376 | 1,380 | 1,376 | 1,380 | 1,000 | 1,380 |
| 2015-08-04 | 1,367 | 1,367 | 1,360 | 1,360 | 700 | 1,360 |
| 2015-08-03 | 1,380 | 1,380 | 1,367 | 1,367 | 3,000 | 1,367 |
| 2015-07-31 | 1,380 | 1,380 | 1,368 | 1,368 | 1,300 | 1,368 |
| 2015-07-30 | 1,365 | 1,380 | 1,365 | 1,380 | 1,800 | 1,380 |
| 2015-07-29 | 1,358 | 1,358 | 1,358 | 1,358 | 100 | 1,358 |
| 2015-07-28 | 1,367 | 1,367 | 1,363 | 1,363 | 1,000 | 1,363 |
| 2015-07-27 | 1,381 | 1,381 | 1,376 | 1,376 | 2,500 | 1,376 |
| 2015-07-24 | 1,369 | 1,380 | 1,369 | 1,380 | 4,200 | 1,380 |
| 2015-07-23 | 1,360 | 1,367 | 1,360 | 1,367 | 1,400 | 1,367 |
| 2015-07-22 | 1,362 | 1,365 | 1,362 | 1,362 | 700 | 1,362 |
| 2015-07-21 | 1,362 | 1,376 | 1,362 | 1,376 | 1,800 | 1,376 |
| 2015-07-17 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2015-07-16 | 1,373 | 1,380 | 1,358 | 1,380 | 2,300 | 1,380 |
| 2015-07-15 | 1,372 | 1,373 | 1,353 | 1,373 | 2,100 | 1,373 |
| 2015-07-14 | 1,365 | 1,374 | 1,335 | 1,372 | 5,600 | 1,372 |
| 2015-07-13 | 1,365 | 1,365 | 1,363 | 1,363 | 1,800 | 1,363 |
| 2015-07-10 | 1,317 | 1,349 | 1,317 | 1,349 | 3,300 | 1,349 |
| 2015-07-09 | 1,300 | 1,315 | 1,237 | 1,315 | 8,900 | 1,315 |
| 2015-07-08 | 1,360 | 1,360 | 1,336 | 1,336 | 3,700 | 1,336 |
| 2015-07-07 | 1,369 | 1,369 | 1,356 | 1,360 | 2,600 | 1,360 |
| 2015-07-06 | 1,371 | 1,371 | 1,338 | 1,350 | 28,800 | 1,350 |
| 2015-07-03 | 1,371 | 1,373 | 1,371 | 1,371 | 3,300 | 1,371 |
| 2015-07-02 | 1,373 | 1,373 | 1,369 | 1,373 | 6,000 | 1,373 |
| 2015-07-01 | 1,370 | 1,378 | 1,364 | 1,373 | 24,500 | 1,373 |
| 2015-06-30 | 1,378 | 1,378 | 1,365 | 1,370 | 9,700 | 1,370 |
| 2015-06-29 | 1,372 | 1,378 | 1,365 | 1,378 | 3,900 | 1,378 |
| 2015-06-26 | 1,379 | 1,379 | 1,371 | 1,379 | 2,300 | 1,379 |
| 2015-06-25 | 1,366 | 1,372 | 1,366 | 1,369 | 800 | 1,369 |
| 2015-06-24 | 1,379 | 1,379 | 1,365 | 1,365 | 6,100 | 1,365 |
| 2015-06-23 | 1,379 | 1,379 | 1,378 | 1,378 | 1,400 | 1,378 |
| 2015-06-22 | 1,366 | 1,366 | 1,366 | 1,366 | 800 | 1,366 |
| 2015-06-19 | 1,377 | 1,378 | 1,366 | 1,366 | 1,600 | 1,366 |
| 2015-06-18 | 1,378 | 1,378 | 1,364 | 1,376 | 2,900 | 1,376 |
| 2015-06-17 | 1,380 | 1,380 | 1,378 | 1,378 | 600 | 1,378 |
| 2015-06-16 | 1,379 | 1,379 | 1,372 | 1,379 | 1,600 | 1,379 |
| 2015-06-15 | 1,386 | 1,386 | 1,368 | 1,379 | 8,100 | 1,379 |
| 2015-06-12 | 1,378 | 1,388 | 1,377 | 1,388 | 5,000 | 1,388 |
| 2015-06-11 | 1,373 | 1,387 | 1,373 | 1,374 | 54,200 | 1,374 |
| 2015-06-10 | 1,370 | 1,390 | 1,370 | 1,390 | 9,500 | 1,390 |
| 2015-06-09 | 1,373 | 1,380 | 1,366 | 1,370 | 12,900 | 1,370 |
| 2015-06-08 | 1,391 | 1,393 | 1,375 | 1,383 | 13,800 | 1,383 |
| 2015-06-05 | 1,391 | 1,394 | 1,391 | 1,392 | 4,100 | 1,392 |
| 2015-06-04 | 1,395 | 1,396 | 1,387 | 1,395 | 8,400 | 1,395 |
| 2015-06-03 | 1,370 | 1,400 | 1,370 | 1,395 | 54,400 | 1,395 |
| 2015-06-02 | 1,407 | 1,412 | 1,395 | 1,400 | 3,500 | 1,400 |
| 2015-06-01 | 1,419 | 1,419 | 1,419 | 1,419 | 600 | 1,419 |
| 2015-05-29 | 1,419 | 1,419 | 1,418 | 1,419 | 1,600 | 1,419 |
| 2015-05-28 | 1,409 | 1,425 | 1,396 | 1,420 | 4,900 | 1,420 |
| 2015-05-27 | 1,393 | 1,408 | 1,393 | 1,408 | 1,700 | 1,408 |
| 2015-05-26 | 1,409 | 1,409 | 1,391 | 1,392 | 2,200 | 1,392 |
| 2015-05-25 | 1,391 | 1,397 | 1,391 | 1,397 | 12,900 | 1,397 |
| 2015-05-22 | 1,395 | 1,408 | 1,390 | 1,390 | 900 | 1,390 |
| 2015-05-21 | 1,409 | 1,409 | 1,395 | 1,395 | 2,000 | 1,395 |
| 2015-05-20 | 1,395 | 1,410 | 1,395 | 1,406 | 2,300 | 1,406 |
| 2015-05-19 | 1,401 | 1,403 | 1,394 | 1,395 | 8,000 | 1,395 |
| 2015-05-18 | 1,390 | 1,390 | 1,371 | 1,371 | 6,300 | 1,371 |
| 2015-05-15 | 1,440 | 1,440 | 1,405 | 1,405 | 16,900 | 1,405 |
| 2015-05-14 | 1,597 | 1,600 | 1,521 | 1,521 | 10,800 | 1,521 |
| 2015-05-13 | 1,590 | 1,599 | 1,570 | 1,599 | 7,400 | 1,599 |
| 2015-05-12 | 1,590 | 1,590 | 1,577 | 1,590 | 3,100 | 1,590 |
| 2015-05-11 | 1,591 | 1,592 | 1,560 | 1,592 | 35,100 | 1,592 |
| 2015-05-08 | 1,680 | 1,680 | 1,541 | 1,591 | 49,300 | 1,591 |
| 2015-05-07 | 1,404 | 1,404 | 1,404 | 1,404 | 6,300 | 1,404 |
| 2015-05-01 | 1,351 | 1,396 | 1,351 | 1,395 | 2,400 | 1,395 |
| 2015-04-30 | 1,372 | 1,410 | 1,372 | 1,410 | 6,900 | 1,410 |
| 2015-04-28 | 1,401 | 1,402 | 1,376 | 1,376 | 3,100 | 1,376 |
| 2015-04-27 | 1,409 | 1,409 | 1,400 | 1,408 | 3,000 | 1,408 |
| 2015-04-24 | 1,374 | 1,401 | 1,374 | 1,380 | 5,000 | 1,380 |
| 2015-04-23 | 1,360 | 1,374 | 1,360 | 1,374 | 3,500 | 1,374 |
| 2015-04-22 | 1,395 | 1,410 | 1,348 | 1,369 | 10,700 | 1,369 |
| 2015-04-21 | 1,380 | 1,395 | 1,380 | 1,395 | 2,000 | 1,395 |
| 2015-04-20 | 1,380 | 1,380 | 1,371 | 1,373 | 5,400 | 1,373 |
| 2015-04-17 | 1,374 | 1,390 | 1,374 | 1,390 | 3,900 | 1,390 |
| 2015-04-16 | 1,353 | 1,374 | 1,348 | 1,370 | 4,000 | 1,370 |
| 2015-04-15 | 1,353 | 1,353 | 1,353 | 1,353 | 200 | 1,353 |
| 2015-04-14 | 1,352 | 1,352 | 1,352 | 1,352 | 200 | 1,352 |
| 2015-04-13 | 1,350 | 1,350 | 1,342 | 1,342 | 7,800 | 1,342 |
| 2015-04-10 | 1,370 | 1,371 | 1,370 | 1,371 | 3,400 | 1,371 |
| 2015-04-09 | 1,370 | 1,374 | 1,370 | 1,374 | 1,300 | 1,374 |
| 2015-04-08 | 1,360 | 1,365 | 1,358 | 1,365 | 3,600 | 1,365 |
| 2015-04-07 | 1,355 | 1,360 | 1,355 | 1,357 | 2,900 | 1,357 |
| 2015-04-06 | 1,350 | 1,353 | 1,350 | 1,352 | 3,400 | 1,352 |
| 2015-04-03 | 1,331 | 1,350 | 1,331 | 1,349 | 1,100 | 1,349 |
| 2015-04-02 | 1,354 | 1,354 | 1,323 | 1,323 | 2,300 | 1,323 |
| 2015-04-01 | 1,355 | 1,358 | 1,335 | 1,340 | 5,200 | 1,340 |
| 2015-03-31 | 1,315 | 1,337 | 1,315 | 1,325 | 4,100 | 1,325 |
| 2015-03-30 | 1,385 | 1,385 | 1,385 | 1,385 | 600 | 1,385 |
| 2015-03-27 | 1,400 | 1,400 | 1,388 | 1,388 | 1,300 | 1,388 |
| 2015-03-26 | 1,420 | 1,420 | 1,395 | 1,414 | 3,800 | 1,414 |
| 2015-03-25 | 1,420 | 1,421 | 1,420 | 1,421 | 4,100 | 1,421 |
| 2015-03-24 | 1,419 | 1,423 | 1,419 | 1,423 | 1,500 | 1,423 |
| 2015-03-23 | 1,398 | 1,419 | 1,398 | 1,419 | 1,100 | 1,419 |
| 2015-03-20 | 1,447 | 1,447 | 1,370 | 1,409 | 2,600 | 1,409 |
| 2015-03-19 | 1,430 | 1,432 | 1,429 | 1,430 | 5,400 | 1,430 |
| 2015-03-18 | 1,460 | 1,461 | 1,430 | 1,430 | 5,300 | 1,430 |
| 2015-03-17 | 1,447 | 1,460 | 1,447 | 1,460 | 7,600 | 1,460 |
| 2015-03-16 | 1,439 | 1,466 | 1,438 | 1,439 | 3,800 | 1,439 |
| 2015-03-13 | 1,440 | 1,440 | 1,436 | 1,439 | 2,500 | 1,439 |
| 2015-03-12 | 1,430 | 1,440 | 1,430 | 1,440 | 6,900 | 1,440 |
| 2015-03-11 | 1,429 | 1,430 | 1,429 | 1,430 | 2,900 | 1,430 |
| 2015-03-10 | 1,401 | 1,434 | 1,401 | 1,415 | 5,000 | 1,415 |
| 2015-03-09 | 1,425 | 1,433 | 1,400 | 1,400 | 3,400 | 1,400 |
| 2015-03-06 | 1,424 | 1,433 | 1,424 | 1,433 | 1,300 | 1,433 |
| 2015-03-05 | 1,420 | 1,423 | 1,420 | 1,423 | 5,200 | 1,423 |
| 2015-03-04 | 1,418 | 1,418 | 1,364 | 1,417 | 2,300 | 1,417 |
| 2015-03-03 | 1,414 | 1,415 | 1,405 | 1,415 | 5,300 | 1,415 |
| 2015-03-02 | 1,370 | 1,401 | 1,348 | 1,400 | 4,500 | 1,400 |
| 2015-02-27 | 1,419 | 1,420 | 1,381 | 1,400 | 5,500 | 1,400 |
| 2015-02-26 | 1,416 | 1,425 | 1,400 | 1,405 | 6,500 | 1,405 |
| 2015-02-25 | 1,390 | 1,410 | 1,389 | 1,410 | 8,900 | 1,410 |
| 2015-02-24 | 1,380 | 1,390 | 1,379 | 1,390 | 3,200 | 1,390 |
| 2015-02-23 | 1,398 | 1,398 | 1,368 | 1,378 | 1,300 | 1,378 |
| 2015-02-20 | 1,390 | 1,398 | 1,380 | 1,398 | 4,000 | 1,398 |
| 2015-02-19 | 1,385 | 1,393 | 1,354 | 1,390 | 8,400 | 1,390 |
| 2015-02-18 | 1,330 | 1,350 | 1,330 | 1,347 | 4,200 | 1,347 |
| 2015-02-17 | 1,350 | 1,360 | 1,295 | 1,297 | 5,800 | 1,297 |
| 2015-02-16 | 1,344 | 1,345 | 1,340 | 1,340 | 4,400 | 1,340 |
| 2015-02-13 | 1,312 | 1,330 | 1,310 | 1,321 | 14,100 | 1,321 |
| 2015-02-12 | 1,365 | 1,398 | 1,365 | 1,372 | 8,300 | 1,372 |
| 2015-02-10 | 1,364 | 1,365 | 1,363 | 1,365 | 7,100 | 1,365 |
| 2015-02-09 | 1,363 | 1,384 | 1,363 | 1,363 | 2,800 | 1,363 |
| 2015-02-06 | 1,400 | 1,400 | 1,343 | 1,363 | 3,500 | 1,363 |
| 2015-02-05 | 1,384 | 1,400 | 1,384 | 1,400 | 6,300 | 1,400 |
| 2015-02-04 | 1,390 | 1,390 | 1,380 | 1,380 | 1,600 | 1,380 |
| 2015-02-03 | 1,400 | 1,400 | 1,399 | 1,399 | 2,100 | 1,399 |
| 2015-02-02 | 1,369 | 1,369 | 1,351 | 1,351 | 1,200 | 1,351 |
| 2015-01-30 | 1,371 | 1,387 | 1,369 | 1,369 | 1,700 | 1,369 |
| 2015-01-29 | 1,371 | 1,371 | 1,371 | 1,371 | 800 | 1,371 |
| 2015-01-28 | 1,332 | 1,378 | 1,332 | 1,378 | 3,400 | 1,378 |
| 2015-01-27 | 1,348 | 1,380 | 1,348 | 1,354 | 700 | 1,354 |
| 2015-01-26 | 1,334 | 1,349 | 1,334 | 1,348 | 900 | 1,348 |
| 2015-01-23 | 1,357 | 1,358 | 1,330 | 1,335 | 4,800 | 1,335 |
| 2015-01-22 | 1,360 | 1,360 | 1,348 | 1,357 | 400 | 1,357 |
| 2015-01-21 | 1,360 | 1,360 | 1,360 | 1,360 | 400 | 1,360 |
| 2015-01-20 | 1,398 | 1,398 | 1,355 | 1,360 | 1,700 | 1,360 |
| 2015-01-19 | 1,405 | 1,406 | 1,395 | 1,398 | 2,100 | 1,398 |
| 2015-01-16 | 1,405 | 1,405 | 1,400 | 1,405 | 3,200 | 1,405 |
| 2015-01-15 | 1,380 | 1,380 | 1,363 | 1,380 | 3,100 | 1,380 |
| 2015-01-14 | 1,349 | 1,369 | 1,348 | 1,369 | 6,700 | 1,369 |
| 2015-01-13 | 1,311 | 1,336 | 1,311 | 1,315 | 4,500 | 1,315 |
| 2015-01-09 | 1,317 | 1,360 | 1,308 | 1,310 | 6,000 | 1,310 |
| 2015-01-08 | 1,296 | 1,358 | 1,296 | 1,353 | 3,000 | 1,353 |
| 2015-01-07 | 1,304 | 1,319 | 1,295 | 1,295 | 3,200 | 1,295 |
| 2015-01-06 | 1,331 | 1,336 | 1,320 | 1,321 | 2,300 | 1,321 |
| 2015-01-05 | 1,315 | 1,350 | 1,315 | 1,339 | 2,400 | 1,339 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
