2301 (株)学情 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 | 1,217 | 1,230 | 1,202 | 1,229 | 24,900 | 1,229 |
| 2015-12-29 | 1,194 | 1,219 | 1,189 | 1,200 | 28,900 | 1,200 |
| 2015-12-28 | 1,207 | 1,234 | 1,183 | 1,193 | 36,300 | 1,193 |
| 2015-12-25 | 1,174 | 1,214 | 1,174 | 1,207 | 57,500 | 1,207 |
| 2015-12-24 | 1,220 | 1,250 | 1,160 | 1,172 | 106,400 | 1,172 |
| 2015-12-22 | 1,230 | 1,233 | 1,215 | 1,222 | 48,300 | 1,222 |
| 2015-12-21 | 1,238 | 1,261 | 1,226 | 1,230 | 89,800 | 1,230 |
| 2015-12-18 | 1,202 | 1,260 | 1,202 | 1,252 | 121,300 | 1,252 |
| 2015-12-17 | 1,174 | 1,240 | 1,169 | 1,232 | 203,900 | 1,232 |
| 2015-12-16 | 1,126 | 1,143 | 1,106 | 1,138 | 55,000 | 1,138 |
| 2015-12-15 | 1,105 | 1,119 | 1,086 | 1,096 | 31,100 | 1,096 |
| 2015-12-14 | 1,098 | 1,098 | 1,078 | 1,096 | 52,000 | 1,096 |
| 2015-12-11 | 1,116 | 1,128 | 1,097 | 1,103 | 44,000 | 1,103 |
| 2015-12-10 | 1,081 | 1,097 | 1,068 | 1,082 | 65,100 | 1,082 |
| 2015-12-09 | 1,105 | 1,110 | 1,061 | 1,081 | 129,100 | 1,081 |
| 2015-12-08 | 1,207 | 1,210 | 1,107 | 1,135 | 253,500 | 1,135 |
| 2015-12-07 | 1,143 | 1,170 | 1,127 | 1,155 | 78,500 | 1,155 |
| 2015-12-04 | 1,146 | 1,150 | 1,130 | 1,138 | 34,000 | 1,138 |
| 2015-12-03 | 1,142 | 1,154 | 1,137 | 1,152 | 32,500 | 1,152 |
| 2015-12-02 | 1,125 | 1,144 | 1,124 | 1,144 | 46,200 | 1,144 |
| 2015-12-01 | 1,121 | 1,130 | 1,119 | 1,124 | 35,700 | 1,124 |
| 2015-11-30 | 1,099 | 1,116 | 1,087 | 1,116 | 23,900 | 1,116 |
| 2015-11-27 | 1,120 | 1,120 | 1,081 | 1,087 | 44,300 | 1,087 |
| 2015-11-26 | 1,105 | 1,123 | 1,105 | 1,111 | 57,500 | 1,111 |
| 2015-11-25 | 1,083 | 1,108 | 1,079 | 1,099 | 51,700 | 1,099 |
| 2015-11-24 | 1,055 | 1,076 | 1,055 | 1,076 | 40,700 | 1,076 |
| 2015-11-20 | 1,050 | 1,055 | 1,040 | 1,051 | 26,100 | 1,051 |
| 2015-11-19 | 1,024 | 1,043 | 1,013 | 1,039 | 45,100 | 1,039 |
| 2015-11-18 | 1,019 | 1,019 | 1,005 | 1,012 | 16,400 | 1,012 |
| 2015-11-17 | 1,004 | 1,027 | 1,004 | 1,011 | 26,500 | 1,011 |
| 2015-11-16 | 1,010 | 1,010 | 1,003 | 1,004 | 22,300 | 1,004 |
| 2015-11-13 | 1,014 | 1,017 | 1,006 | 1,010 | 18,000 | 1,010 |
| 2015-11-12 | 1,025 | 1,030 | 1,012 | 1,016 | 31,700 | 1,016 |
| 2015-11-11 | 1,007 | 1,031 | 1,007 | 1,025 | 34,800 | 1,025 |
| 2015-11-10 | 1,003 | 1,011 | 998 | 1,001 | 81,400 | 1,001 |
| 2015-11-09 | 1,037 | 1,039 | 1,008 | 1,012 | 78,100 | 1,012 |
| 2015-11-06 | 998 | 1,026 | 998 | 1,022 | 34,600 | 1,022 |
| 2015-11-05 | 1,030 | 1,035 | 1,001 | 1,002 | 56,100 | 1,002 |
| 2015-11-04 | 1,058 | 1,073 | 1,041 | 1,043 | 26,900 | 1,043 |
| 2015-11-02 | 1,061 | 1,069 | 1,052 | 1,058 | 26,200 | 1,058 |
| 2015-10-30 | 1,082 | 1,082 | 1,068 | 1,072 | 12,400 | 1,072 |
| 2015-10-29 | 1,061 | 1,085 | 1,059 | 1,083 | 38,700 | 1,083 |
| 2015-10-28 | 1,100 | 1,106 | 1,053 | 1,061 | 108,400 | 1,061 |
| 2015-10-27 | 1,126 | 1,131 | 1,122 | 1,122 | 136,300 | 1,122 |
| 2015-10-26 | 1,125 | 1,128 | 1,120 | 1,126 | 44,300 | 1,126 |
| 2015-10-23 | 1,127 | 1,129 | 1,121 | 1,124 | 36,700 | 1,124 |
| 2015-10-22 | 1,122 | 1,143 | 1,108 | 1,125 | 51,600 | 1,125 |
| 2015-10-21 | 1,100 | 1,121 | 1,097 | 1,121 | 41,300 | 1,121 |
| 2015-10-20 | 1,095 | 1,106 | 1,093 | 1,098 | 26,500 | 1,098 |
| 2015-10-19 | 1,095 | 1,099 | 1,087 | 1,096 | 15,500 | 1,096 |
| 2015-10-16 | 1,099 | 1,112 | 1,089 | 1,093 | 25,900 | 1,093 |
| 2015-10-15 | 1,080 | 1,099 | 1,067 | 1,090 | 35,300 | 1,090 |
| 2015-10-14 | 1,108 | 1,108 | 1,081 | 1,083 | 42,200 | 1,083 |
| 2015-10-13 | 1,108 | 1,123 | 1,100 | 1,108 | 38,500 | 1,108 |
| 2015-10-09 | 1,119 | 1,119 | 1,101 | 1,103 | 28,500 | 1,103 |
| 2015-10-08 | 1,107 | 1,124 | 1,107 | 1,115 | 25,700 | 1,115 |
| 2015-10-07 | 1,126 | 1,126 | 1,102 | 1,112 | 46,300 | 1,112 |
| 2015-10-06 | 1,135 | 1,139 | 1,120 | 1,128 | 44,200 | 1,128 |
| 2015-10-05 | 1,086 | 1,131 | 1,081 | 1,131 | 79,000 | 1,131 |
| 2015-10-02 | 1,064 | 1,084 | 1,053 | 1,079 | 36,900 | 1,079 |
| 2015-10-01 | 1,079 | 1,079 | 1,055 | 1,069 | 36,700 | 1,069 |
| 2015-09-30 | 1,085 | 1,089 | 1,060 | 1,060 | 40,200 | 1,060 |
| 2015-09-29 | 1,085 | 1,111 | 1,076 | 1,083 | 89,600 | 1,083 |
| 2015-09-28 | 1,064 | 1,104 | 1,061 | 1,083 | 80,700 | 1,083 |
| 2015-09-25 | 1,041 | 1,064 | 1,040 | 1,064 | 73,800 | 1,064 |
| 2015-09-24 | 1,062 | 1,062 | 1,041 | 1,045 | 65,300 | 1,045 |
| 2015-09-18 | 1,085 | 1,085 | 1,055 | 1,062 | 29,700 | 1,062 |
| 2015-09-17 | 1,050 | 1,074 | 1,038 | 1,074 | 39,800 | 1,074 |
| 2015-09-16 | 1,073 | 1,073 | 1,035 | 1,050 | 36,500 | 1,050 |
| 2015-09-15 | 1,053 | 1,078 | 1,042 | 1,065 | 58,200 | 1,065 |
| 2015-09-14 | 1,060 | 1,077 | 1,043 | 1,054 | 42,200 | 1,054 |
| 2015-09-11 | 1,005 | 1,070 | 1,005 | 1,060 | 99,000 | 1,060 |
| 2015-09-10 | 1,007 | 1,007 | 974 | 999 | 138,600 | 999 |
| 2015-09-09 | 1,001 | 1,022 | 992 | 1,018 | 154,100 | 1,018 |
| 2015-09-08 | 1,080 | 1,084 | 966 | 1,000 | 587,600 | 1,000 |
| 2015-09-07 | 1,021 | 1,075 | 1,017 | 1,064 | 77,100 | 1,064 |
| 2015-09-04 | 1,066 | 1,067 | 1,024 | 1,045 | 50,000 | 1,045 |
| 2015-09-03 | 1,127 | 1,143 | 1,055 | 1,066 | 111,600 | 1,066 |
| 2015-09-02 | 1,122 | 1,137 | 1,101 | 1,115 | 39,600 | 1,115 |
| 2015-09-01 | 1,196 | 1,196 | 1,127 | 1,137 | 98,500 | 1,137 |
| 2015-08-31 | 1,157 | 1,208 | 1,151 | 1,207 | 79,200 | 1,207 |
| 2015-08-28 | 1,174 | 1,180 | 1,133 | 1,145 | 54,600 | 1,145 |
| 2015-08-27 | 1,115 | 1,160 | 1,109 | 1,132 | 62,500 | 1,132 |
| 2015-08-26 | 1,069 | 1,120 | 1,036 | 1,105 | 82,600 | 1,105 |
| 2015-08-25 | 1,050 | 1,145 | 1,033 | 1,071 | 111,300 | 1,071 |
| 2015-08-24 | 1,159 | 1,165 | 1,092 | 1,099 | 111,000 | 1,099 |
| 2015-08-21 | 1,180 | 1,217 | 1,168 | 1,185 | 95,100 | 1,185 |
| 2015-08-20 | 1,182 | 1,220 | 1,172 | 1,201 | 75,800 | 1,201 |
| 2015-08-19 | 1,190 | 1,211 | 1,182 | 1,197 | 97,500 | 1,197 |
| 2015-08-18 | 1,209 | 1,221 | 1,194 | 1,202 | 47,400 | 1,202 |
| 2015-08-17 | 1,209 | 1,209 | 1,199 | 1,206 | 10,200 | 1,206 |
| 2015-08-14 | 1,186 | 1,203 | 1,178 | 1,201 | 32,700 | 1,201 |
| 2015-08-13 | 1,200 | 1,203 | 1,100 | 1,190 | 71,200 | 1,190 |
| 2015-08-12 | 1,215 | 1,223 | 1,180 | 1,199 | 88,600 | 1,199 |
| 2015-08-11 | 1,240 | 1,240 | 1,204 | 1,214 | 63,200 | 1,214 |
| 2015-08-10 | 1,224 | 1,237 | 1,221 | 1,233 | 23,300 | 1,233 |
| 2015-08-07 | 1,230 | 1,236 | 1,211 | 1,224 | 52,300 | 1,224 |
| 2015-08-06 | 1,267 | 1,267 | 1,233 | 1,236 | 39,800 | 1,236 |
| 2015-08-05 | 1,259 | 1,269 | 1,244 | 1,265 | 40,500 | 1,265 |
| 2015-08-04 | 1,255 | 1,257 | 1,244 | 1,257 | 31,300 | 1,257 |
| 2015-08-03 | 1,230 | 1,266 | 1,230 | 1,255 | 61,000 | 1,255 |
| 2015-07-31 | 1,224 | 1,227 | 1,217 | 1,226 | 30,800 | 1,226 |
| 2015-07-30 | 1,240 | 1,240 | 1,210 | 1,224 | 62,500 | 1,224 |
| 2015-07-29 | 1,233 | 1,257 | 1,228 | 1,238 | 76,000 | 1,238 |
| 2015-07-28 | 1,210 | 1,220 | 1,192 | 1,217 | 67,800 | 1,217 |
| 2015-07-27 | 1,260 | 1,260 | 1,198 | 1,216 | 121,000 | 1,216 |
| 2015-07-24 | 1,249 | 1,273 | 1,230 | 1,261 | 96,100 | 1,261 |
| 2015-07-23 | 1,280 | 1,281 | 1,241 | 1,254 | 100,200 | 1,254 |
| 2015-07-22 | 1,302 | 1,304 | 1,264 | 1,278 | 47,900 | 1,278 |
| 2015-07-21 | 1,300 | 1,322 | 1,280 | 1,315 | 112,800 | 1,315 |
| 2015-07-17 | 1,298 | 1,304 | 1,278 | 1,296 | 65,900 | 1,296 |
| 2015-07-16 | 1,303 | 1,303 | 1,286 | 1,298 | 84,700 | 1,298 |
| 2015-07-15 | 1,284 | 1,305 | 1,271 | 1,292 | 64,500 | 1,292 |
| 2015-07-14 | 1,271 | 1,286 | 1,245 | 1,269 | 68,500 | 1,269 |
| 2015-07-13 | 1,250 | 1,277 | 1,243 | 1,257 | 54,300 | 1,257 |
| 2015-07-10 | 1,253 | 1,257 | 1,230 | 1,243 | 96,400 | 1,243 |
| 2015-07-09 | 1,207 | 1,236 | 1,156 | 1,234 | 95,200 | 1,234 |
| 2015-07-08 | 1,280 | 1,291 | 1,221 | 1,236 | 116,000 | 1,236 |
| 2015-07-07 | 1,285 | 1,292 | 1,272 | 1,273 | 38,000 | 1,273 |
| 2015-07-06 | 1,270 | 1,304 | 1,257 | 1,279 | 87,800 | 1,279 |
| 2015-07-03 | 1,303 | 1,305 | 1,271 | 1,272 | 76,200 | 1,272 |
| 2015-07-02 | 1,330 | 1,335 | 1,300 | 1,303 | 108,900 | 1,303 |
| 2015-07-01 | 1,310 | 1,340 | 1,282 | 1,326 | 144,300 | 1,326 |
| 2015-06-30 | 1,231 | 1,315 | 1,225 | 1,305 | 434,700 | 1,305 |
| 2015-06-29 | 1,259 | 1,289 | 1,254 | 1,258 | 133,600 | 1,258 |
| 2015-06-26 | 1,321 | 1,327 | 1,270 | 1,297 | 145,500 | 1,297 |
| 2015-06-25 | 1,316 | 1,349 | 1,316 | 1,319 | 98,300 | 1,319 |
| 2015-06-24 | 1,314 | 1,344 | 1,292 | 1,328 | 268,300 | 1,328 |
| 2015-06-23 | 1,361 | 1,363 | 1,336 | 1,340 | 149,600 | 1,340 |
| 2015-06-22 | 1,379 | 1,382 | 1,344 | 1,357 | 119,600 | 1,357 |
| 2015-06-19 | 1,450 | 1,450 | 1,377 | 1,382 | 216,300 | 1,382 |
| 2015-06-18 | 1,442 | 1,460 | 1,433 | 1,451 | 76,300 | 1,451 |
| 2015-06-17 | 1,448 | 1,470 | 1,430 | 1,449 | 181,700 | 1,449 |
| 2015-06-16 | 1,467 | 1,474 | 1,397 | 1,418 | 229,400 | 1,418 |
| 2015-06-15 | 1,439 | 1,467 | 1,439 | 1,467 | 226,700 | 1,467 |
| 2015-06-12 | 1,383 | 1,430 | 1,380 | 1,419 | 249,000 | 1,419 |
| 2015-06-11 | 1,340 | 1,376 | 1,319 | 1,365 | 150,500 | 1,365 |
| 2015-06-10 | 1,314 | 1,344 | 1,295 | 1,314 | 187,800 | 1,314 |
| 2015-06-09 | 1,355 | 1,360 | 1,249 | 1,292 | 358,700 | 1,292 |
| 2015-06-08 | 1,382 | 1,404 | 1,367 | 1,393 | 104,400 | 1,393 |
| 2015-06-05 | 1,358 | 1,399 | 1,341 | 1,391 | 145,500 | 1,391 |
| 2015-06-04 | 1,345 | 1,392 | 1,339 | 1,378 | 155,300 | 1,378 |
| 2015-06-03 | 1,259 | 1,337 | 1,255 | 1,337 | 141,700 | 1,337 |
| 2015-06-02 | 1,226 | 1,265 | 1,213 | 1,259 | 73,900 | 1,259 |
| 2015-06-01 | 1,229 | 1,249 | 1,205 | 1,241 | 96,900 | 1,241 |
| 2015-05-29 | 1,248 | 1,248 | 1,223 | 1,241 | 41,700 | 1,241 |
| 2015-05-28 | 1,249 | 1,269 | 1,242 | 1,248 | 56,400 | 1,248 |
| 2015-05-27 | 1,231 | 1,252 | 1,195 | 1,248 | 96,500 | 1,248 |
| 2015-05-26 | 1,237 | 1,242 | 1,225 | 1,238 | 67,500 | 1,238 |
| 2015-05-25 | 1,240 | 1,260 | 1,231 | 1,254 | 71,500 | 1,254 |
| 2015-05-22 | 1,245 | 1,261 | 1,245 | 1,256 | 45,700 | 1,256 |
| 2015-05-21 | 1,264 | 1,264 | 1,240 | 1,250 | 71,400 | 1,250 |
| 2015-05-20 | 1,289 | 1,290 | 1,258 | 1,267 | 34,700 | 1,267 |
| 2015-05-19 | 1,275 | 1,289 | 1,260 | 1,281 | 51,600 | 1,281 |
| 2015-05-18 | 1,289 | 1,299 | 1,266 | 1,280 | 26,300 | 1,280 |
| 2015-05-15 | 1,264 | 1,284 | 1,251 | 1,276 | 43,400 | 1,276 |
| 2015-05-14 | 1,278 | 1,283 | 1,259 | 1,268 | 64,100 | 1,268 |
| 2015-05-13 | 1,265 | 1,295 | 1,245 | 1,290 | 63,400 | 1,290 |
| 2015-05-12 | 1,306 | 1,307 | 1,265 | 1,272 | 61,700 | 1,272 |
| 2015-05-11 | 1,316 | 1,328 | 1,299 | 1,316 | 42,500 | 1,316 |
| 2015-05-08 | 1,326 | 1,337 | 1,297 | 1,297 | 63,700 | 1,297 |
| 2015-05-07 | 1,346 | 1,372 | 1,324 | 1,334 | 74,300 | 1,334 |
| 2015-05-01 | 1,321 | 1,350 | 1,300 | 1,348 | 85,000 | 1,348 |
| 2015-04-30 | 1,310 | 1,344 | 1,302 | 1,333 | 63,200 | 1,333 |
| 2015-04-28 | 1,344 | 1,348 | 1,300 | 1,315 | 92,400 | 1,315 |
| 2015-04-27 | 1,339 | 1,360 | 1,280 | 1,324 | 122,100 | 1,324 |
| 2015-04-24 | 1,361 | 1,381 | 1,321 | 1,367 | 135,000 | 1,367 |
| 2015-04-23 | 1,369 | 1,397 | 1,346 | 1,364 | 82,600 | 1,364 |
| 2015-04-22 | 1,321 | 1,379 | 1,314 | 1,373 | 126,900 | 1,373 |
| 2015-04-21 | 1,322 | 1,339 | 1,307 | 1,327 | 101,000 | 1,327 |
| 2015-04-20 | 1,320 | 1,349 | 1,301 | 1,325 | 186,700 | 1,325 |
| 2015-04-17 | 1,354 | 1,375 | 1,330 | 1,355 | 92,500 | 1,355 |
| 2015-04-16 | 1,351 | 1,365 | 1,349 | 1,361 | 82,200 | 1,361 |
| 2015-04-15 | 1,359 | 1,386 | 1,352 | 1,359 | 82,600 | 1,359 |
| 2015-04-14 | 1,374 | 1,396 | 1,333 | 1,365 | 198,900 | 1,365 |
| 2015-04-13 | 1,318 | 1,386 | 1,318 | 1,376 | 227,500 | 1,376 |
| 2015-04-10 | 1,300 | 1,318 | 1,276 | 1,303 | 126,400 | 1,303 |
| 2015-04-09 | 1,285 | 1,319 | 1,272 | 1,295 | 149,300 | 1,295 |
| 2015-04-08 | 1,269 | 1,283 | 1,252 | 1,277 | 119,700 | 1,277 |
| 2015-04-07 | 1,265 | 1,275 | 1,250 | 1,258 | 96,700 | 1,258 |
| 2015-04-06 | 1,230 | 1,270 | 1,221 | 1,257 | 138,700 | 1,257 |
| 2015-04-03 | 1,261 | 1,275 | 1,209 | 1,215 | 144,800 | 1,215 |
| 2015-04-02 | 1,270 | 1,285 | 1,250 | 1,253 | 92,100 | 1,253 |
| 2015-04-01 | 1,234 | 1,284 | 1,234 | 1,260 | 198,400 | 1,260 |
| 2015-03-31 | 1,220 | 1,258 | 1,210 | 1,245 | 201,900 | 1,245 |
| 2015-03-30 | 1,200 | 1,232 | 1,180 | 1,214 | 136,300 | 1,214 |
| 2015-03-27 | 1,212 | 1,256 | 1,180 | 1,186 | 245,400 | 1,186 |
| 2015-03-26 | 1,229 | 1,230 | 1,208 | 1,212 | 144,900 | 1,212 |
| 2015-03-25 | 1,162 | 1,226 | 1,130 | 1,218 | 399,900 | 1,218 |
| 2015-03-24 | 1,110 | 1,191 | 1,082 | 1,175 | 762,800 | 1,175 |
| 2015-03-23 | 1,020 | 1,064 | 1,011 | 1,064 | 175,300 | 1,064 |
| 2015-03-20 | 1,029 | 1,041 | 1,000 | 1,009 | 149,700 | 1,009 |
| 2015-03-19 | 1,018 | 1,029 | 1,014 | 1,025 | 37,900 | 1,025 |
| 2015-03-18 | 1,008 | 1,015 | 1,008 | 1,013 | 51,200 | 1,013 |
| 2015-03-17 | 1,022 | 1,022 | 1,008 | 1,012 | 66,300 | 1,012 |
| 2015-03-16 | 1,027 | 1,032 | 1,005 | 1,011 | 103,500 | 1,011 |
| 2015-03-13 | 1,030 | 1,036 | 1,027 | 1,028 | 182,300 | 1,028 |
| 2015-03-12 | 1,059 | 1,074 | 1,031 | 1,032 | 177,200 | 1,032 |
| 2015-03-11 | 1,024 | 1,077 | 1,023 | 1,056 | 256,200 | 1,056 |
| 2015-03-10 | 978 | 1,029 | 973 | 1,021 | 260,900 | 1,021 |
| 2015-03-09 | 995 | 1,008 | 995 | 998 | 40,200 | 998 |
| 2015-03-06 | 1,010 | 1,016 | 1,002 | 1,006 | 34,400 | 1,006 |
| 2015-03-05 | 1,027 | 1,033 | 1,011 | 1,013 | 44,000 | 1,013 |
| 2015-03-04 | 1,060 | 1,065 | 1,019 | 1,033 | 41,800 | 1,033 |
| 2015-03-03 | 1,059 | 1,083 | 1,059 | 1,066 | 55,000 | 1,066 |
| 2015-03-02 | 1,049 | 1,058 | 1,049 | 1,056 | 53,000 | 1,056 |
| 2015-02-27 | 1,037 | 1,045 | 1,035 | 1,042 | 38,500 | 1,042 |
| 2015-02-26 | 1,012 | 1,040 | 1,012 | 1,035 | 49,700 | 1,035 |
| 2015-02-25 | 1,010 | 1,015 | 1,009 | 1,014 | 20,600 | 1,014 |
| 2015-02-24 | 1,003 | 1,012 | 1,000 | 1,010 | 54,300 | 1,010 |
| 2015-02-23 | 1,004 | 1,005 | 995 | 999 | 27,500 | 999 |
| 2015-02-20 | 995 | 1,006 | 990 | 1,004 | 55,200 | 1,004 |
| 2015-02-19 | 998 | 999 | 985 | 993 | 54,300 | 993 |
| 2015-02-18 | 1,007 | 1,010 | 996 | 998 | 50,000 | 998 |
| 2015-02-17 | 1,000 | 1,010 | 998 | 1,001 | 38,400 | 1,001 |
| 2015-02-16 | 1,003 | 1,010 | 998 | 1,000 | 31,500 | 1,000 |
| 2015-02-13 | 1,011 | 1,011 | 996 | 1,003 | 37,300 | 1,003 |
| 2015-02-12 | 1,009 | 1,018 | 997 | 1,002 | 50,900 | 1,002 |
| 2015-02-10 | 1,000 | 1,007 | 999 | 1,003 | 27,200 | 1,003 |
| 2015-02-09 | 1,015 | 1,015 | 998 | 1,005 | 26,900 | 1,005 |
| 2015-02-06 | 1,000 | 1,010 | 999 | 1,002 | 27,200 | 1,002 |
| 2015-02-05 | 999 | 1,001 | 993 | 993 | 13,400 | 993 |
| 2015-02-04 | 994 | 1,006 | 993 | 996 | 15,600 | 996 |
| 2015-02-03 | 1,000 | 1,011 | 995 | 995 | 47,700 | 995 |
| 2015-02-02 | 1,020 | 1,024 | 1,002 | 1,004 | 47,200 | 1,004 |
| 2015-01-30 | 1,030 | 1,040 | 1,029 | 1,035 | 27,600 | 1,035 |
| 2015-01-29 | 1,030 | 1,037 | 1,017 | 1,032 | 25,200 | 1,032 |
| 2015-01-28 | 1,030 | 1,037 | 1,013 | 1,033 | 32,400 | 1,033 |
| 2015-01-27 | 1,039 | 1,039 | 1,028 | 1,033 | 14,200 | 1,033 |
| 2015-01-26 | 1,020 | 1,038 | 1,016 | 1,027 | 32,000 | 1,027 |
| 2015-01-23 | 1,002 | 1,024 | 1,002 | 1,013 | 25,400 | 1,013 |
| 2015-01-22 | 1,021 | 1,021 | 995 | 997 | 62,500 | 997 |
| 2015-01-21 | 1,031 | 1,043 | 1,020 | 1,027 | 59,300 | 1,027 |
| 2015-01-20 | 1,038 | 1,052 | 1,032 | 1,036 | 18,800 | 1,036 |
| 2015-01-19 | 1,044 | 1,044 | 1,031 | 1,035 | 15,700 | 1,035 |
| 2015-01-16 | 1,060 | 1,060 | 1,032 | 1,044 | 46,900 | 1,044 |
| 2015-01-15 | 1,051 | 1,063 | 1,042 | 1,062 | 41,300 | 1,062 |
| 2015-01-14 | 1,050 | 1,065 | 1,042 | 1,044 | 34,800 | 1,044 |
| 2015-01-13 | 1,040 | 1,057 | 1,030 | 1,045 | 48,400 | 1,045 |
| 2015-01-09 | 1,040 | 1,054 | 1,034 | 1,039 | 33,500 | 1,039 |
| 2015-01-08 | 1,043 | 1,052 | 1,035 | 1,043 | 24,100 | 1,043 |
| 2015-01-07 | 1,030 | 1,050 | 1,019 | 1,031 | 48,500 | 1,031 |
| 2015-01-06 | 1,060 | 1,062 | 1,039 | 1,042 | 42,500 | 1,042 |
| 2015-01-05 | 1,065 | 1,068 | 1,058 | 1,060 | 20,100 | 1,060 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株
