2311 (株)エプコ 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 | 1,639 | 1,639 | 1,610 | 1,620 | 1,300 | 810 |
| 2015-12-29 | 1,604 | 1,620 | 1,604 | 1,620 | 800 | 810 |
| 2015-12-28 | 1,550 | 1,610 | 1,550 | 1,605 | 5,300 | 802.50 |
| 2015-12-25 | 1,650 | 1,650 | 1,561 | 1,605 | 8,100 | 802.50 |
| 2015-12-24 | 1,632 | 1,650 | 1,632 | 1,649 | 17,200 | 824.50 |
| 2015-12-22 | 1,553 | 1,633 | 1,537 | 1,630 | 10,100 | 815 |
| 2015-12-21 | 1,544 | 1,583 | 1,543 | 1,583 | 6,600 | 791.50 |
| 2015-12-18 | 1,550 | 1,550 | 1,515 | 1,541 | 2,500 | 770.50 |
| 2015-12-17 | 1,533 | 1,542 | 1,533 | 1,535 | 1,800 | 767.50 |
| 2015-12-16 | 1,557 | 1,557 | 1,530 | 1,532 | 1,200 | 766 |
| 2015-12-15 | 1,561 | 1,561 | 1,530 | 1,535 | 2,900 | 767.50 |
| 2015-12-14 | 1,512 | 1,539 | 1,510 | 1,538 | 8,700 | 769 |
| 2015-12-11 | 1,515 | 1,515 | 1,515 | 1,515 | 200 | 757.50 |
| 2015-12-10 | 1,513 | 1,534 | 1,513 | 1,515 | 3,400 | 757.50 |
| 2015-12-09 | 1,528 | 1,539 | 1,522 | 1,523 | 2,800 | 761.50 |
| 2015-12-08 | 1,520 | 1,528 | 1,510 | 1,528 | 3,500 | 764 |
| 2015-12-07 | 1,517 | 1,529 | 1,517 | 1,520 | 1,700 | 760 |
| 2015-12-04 | 1,531 | 1,539 | 1,515 | 1,519 | 5,600 | 759.50 |
| 2015-12-03 | 1,549 | 1,549 | 1,531 | 1,531 | 700 | 765.50 |
| 2015-12-02 | 1,563 | 1,563 | 1,525 | 1,549 | 1,400 | 774.50 |
| 2015-12-01 | 1,510 | 1,550 | 1,510 | 1,549 | 5,300 | 774.50 |
| 2015-11-30 | 1,512 | 1,515 | 1,503 | 1,510 | 6,300 | 755 |
| 2015-11-27 | 1,514 | 1,519 | 1,495 | 1,510 | 7,600 | 755 |
| 2015-11-26 | 1,500 | 1,511 | 1,499 | 1,501 | 5,800 | 750.50 |
| 2015-11-25 | 1,504 | 1,508 | 1,499 | 1,508 | 2,100 | 754 |
| 2015-11-24 | 1,509 | 1,514 | 1,504 | 1,504 | 2,000 | 752 |
| 2015-11-20 | 1,495 | 1,514 | 1,495 | 1,509 | 1,800 | 754.50 |
| 2015-11-19 | 1,470 | 1,495 | 1,460 | 1,495 | 2,400 | 747.50 |
| 2015-11-18 | 1,440 | 1,468 | 1,439 | 1,468 | 10,800 | 734 |
| 2015-11-17 | 1,440 | 1,460 | 1,440 | 1,444 | 5,400 | 722 |
| 2015-11-16 | 1,489 | 1,489 | 1,430 | 1,461 | 9,300 | 730.50 |
| 2015-11-13 | 1,505 | 1,505 | 1,466 | 1,490 | 7,100 | 745 |
| 2015-11-12 | 1,454 | 1,525 | 1,430 | 1,480 | 7,600 | 740 |
| 2015-11-11 | 1,455 | 1,475 | 1,448 | 1,450 | 5,700 | 725 |
| 2015-11-10 | 1,475 | 1,475 | 1,436 | 1,458 | 3,200 | 729 |
| 2015-11-09 | 1,464 | 1,486 | 1,443 | 1,445 | 11,500 | 722.50 |
| 2015-11-06 | 1,456 | 1,470 | 1,456 | 1,464 | 2,500 | 732 |
| 2015-11-05 | 1,455 | 1,458 | 1,421 | 1,456 | 12,300 | 728 |
| 2015-11-04 | 1,497 | 1,509 | 1,450 | 1,456 | 8,500 | 728 |
| 2015-11-02 | 1,511 | 1,529 | 1,497 | 1,516 | 2,800 | 758 |
| 2015-10-30 | 1,519 | 1,595 | 1,510 | 1,511 | 8,800 | 755.50 |
| 2015-10-29 | 1,543 | 1,550 | 1,515 | 1,519 | 13,000 | 759.50 |
| 2015-10-28 | 1,572 | 1,640 | 1,501 | 1,543 | 12,100 | 771.50 |
| 2015-10-27 | 1,630 | 1,658 | 1,630 | 1,636 | 1,700 | 818 |
| 2015-10-26 | 1,642 | 1,658 | 1,642 | 1,648 | 700 | 824 |
| 2015-10-23 | 1,624 | 1,638 | 1,624 | 1,632 | 6,300 | 816 |
| 2015-10-22 | 1,624 | 1,624 | 1,615 | 1,624 | 1,400 | 812 |
| 2015-10-21 | 1,622 | 1,637 | 1,607 | 1,624 | 1,600 | 812 |
| 2015-10-20 | 1,637 | 1,642 | 1,637 | 1,640 | 2,100 | 820 |
| 2015-10-19 | 1,620 | 1,633 | 1,620 | 1,633 | 1,800 | 816.50 |
| 2015-10-16 | 1,614 | 1,614 | 1,589 | 1,610 | 1,600 | 805 |
| 2015-10-15 | 1,617 | 1,618 | 1,590 | 1,614 | 2,900 | 807 |
| 2015-10-14 | 1,629 | 1,629 | 1,557 | 1,618 | 2,000 | 809 |
| 2015-10-13 | 1,580 | 1,626 | 1,580 | 1,611 | 9,000 | 805.50 |
| 2015-10-09 | 1,579 | 1,620 | 1,579 | 1,620 | 6,600 | 810 |
| 2015-10-08 | 1,595 | 1,595 | 1,556 | 1,579 | 3,600 | 789.50 |
| 2015-10-07 | 1,552 | 1,555 | 1,535 | 1,549 | 5,500 | 774.50 |
| 2015-10-06 | 1,561 | 1,640 | 1,550 | 1,578 | 6,500 | 789 |
| 2015-10-05 | 1,550 | 1,575 | 1,536 | 1,566 | 3,200 | 783 |
| 2015-10-02 | 1,532 | 1,547 | 1,514 | 1,533 | 3,400 | 766.50 |
| 2015-10-01 | 1,528 | 1,549 | 1,527 | 1,532 | 3,200 | 766 |
| 2015-09-30 | 1,550 | 1,560 | 1,516 | 1,554 | 7,500 | 777 |
| 2015-09-29 | 1,504 | 1,549 | 1,504 | 1,519 | 11,400 | 759.50 |
| 2015-09-28 | 1,528 | 1,550 | 1,503 | 1,540 | 10,500 | 770 |
| 2015-09-25 | 1,407 | 1,515 | 1,407 | 1,498 | 14,300 | 749 |
| 2015-09-24 | 1,434 | 1,443 | 1,405 | 1,412 | 7,600 | 706 |
| 2015-09-18 | 1,438 | 1,470 | 1,423 | 1,435 | 8,200 | 717.50 |
| 2015-09-17 | 1,517 | 1,517 | 1,430 | 1,466 | 12,300 | 733 |
| 2015-09-16 | 1,405 | 1,520 | 1,400 | 1,457 | 20,000 | 728.50 |
| 2015-09-15 | 1,351 | 1,394 | 1,351 | 1,390 | 19,100 | 695 |
| 2015-09-14 | 1,358 | 1,386 | 1,353 | 1,360 | 16,800 | 680 |
| 2015-09-11 | 1,365 | 1,420 | 1,330 | 1,388 | 25,600 | 694 |
| 2015-09-10 | 1,429 | 1,430 | 1,365 | 1,365 | 19,400 | 682.50 |
| 2015-09-09 | 1,393 | 1,419 | 1,362 | 1,419 | 11,700 | 709.50 |
| 2015-09-08 | 1,402 | 1,430 | 1,350 | 1,385 | 36,600 | 692.50 |
| 2015-09-07 | 1,430 | 1,430 | 1,366 | 1,399 | 28,600 | 699.50 |
| 2015-09-04 | 1,435 | 1,435 | 1,330 | 1,400 | 27,400 | 700 |
| 2015-09-03 | 1,435 | 1,465 | 1,425 | 1,445 | 18,800 | 722.50 |
| 2015-09-02 | 1,470 | 1,489 | 1,411 | 1,427 | 20,600 | 713.50 |
| 2015-09-01 | 1,478 | 1,543 | 1,442 | 1,442 | 14,500 | 721 |
| 2015-08-31 | 1,440 | 1,483 | 1,405 | 1,483 | 43,400 | 741.50 |
| 2015-08-28 | 1,463 | 1,479 | 1,430 | 1,460 | 28,500 | 730 |
| 2015-08-27 | 1,428 | 1,484 | 1,410 | 1,433 | 39,200 | 716.50 |
| 2015-08-26 | 1,400 | 1,445 | 1,379 | 1,400 | 34,200 | 700 |
| 2015-08-25 | 1,244 | 1,526 | 1,244 | 1,430 | 50,300 | 715 |
| 2015-08-24 | 1,665 | 1,670 | 1,550 | 1,564 | 16,600 | 782 |
| 2015-08-21 | 1,735 | 1,747 | 1,690 | 1,745 | 13,400 | 872.50 |
| 2015-08-20 | 1,810 | 1,810 | 1,753 | 1,779 | 6,600 | 889.50 |
| 2015-08-19 | 1,832 | 1,851 | 1,811 | 1,815 | 3,400 | 907.50 |
| 2015-08-18 | 1,831 | 1,839 | 1,831 | 1,832 | 2,200 | 916 |
| 2015-08-17 | 1,820 | 1,869 | 1,820 | 1,869 | 2,300 | 934.50 |
| 2015-08-14 | 1,879 | 1,881 | 1,804 | 1,821 | 9,700 | 910.50 |
| 2015-08-13 | 1,922 | 1,985 | 1,900 | 1,919 | 23,500 | 959.50 |
| 2015-08-12 | 2,098 | 2,120 | 2,098 | 2,099 | 11,800 | 1,049.50 |
| 2015-08-11 | 2,077 | 2,100 | 2,040 | 2,079 | 1,700 | 1,039.50 |
| 2015-08-10 | 2,083 | 2,100 | 2,050 | 2,057 | 2,900 | 1,028.50 |
| 2015-08-07 | 2,099 | 2,110 | 2,053 | 2,055 | 7,100 | 1,027.50 |
| 2015-08-06 | 2,055 | 2,100 | 2,012 | 2,080 | 6,200 | 1,040 |
| 2015-08-05 | 1,980 | 2,041 | 1,980 | 2,035 | 2,400 | 1,017.50 |
| 2015-08-04 | 2,001 | 2,001 | 1,971 | 1,980 | 4,600 | 990 |
| 2015-08-03 | 2,050 | 2,050 | 1,970 | 1,982 | 6,500 | 991 |
| 2015-07-31 | 2,042 | 2,080 | 2,041 | 2,050 | 5,200 | 1,025 |
| 2015-07-30 | 2,083 | 2,083 | 2,051 | 2,060 | 6,200 | 1,030 |
| 2015-07-29 | 2,075 | 2,092 | 2,075 | 2,083 | 9,700 | 1,041.50 |
| 2015-07-28 | 2,084 | 2,100 | 2,056 | 2,092 | 4,900 | 1,046 |
| 2015-07-27 | 2,120 | 2,121 | 2,075 | 2,099 | 7,700 | 1,049.50 |
| 2015-07-24 | 2,113 | 2,120 | 2,071 | 2,120 | 5,700 | 1,060 |
| 2015-07-23 | 2,140 | 2,140 | 2,113 | 2,113 | 700 | 1,056.50 |
| 2015-07-22 | 2,109 | 2,142 | 2,103 | 2,134 | 1,400 | 1,067 |
| 2015-07-21 | 2,100 | 2,150 | 2,100 | 2,100 | 2,300 | 1,050 |
| 2015-07-17 | 2,065 | 2,100 | 2,065 | 2,100 | 2,100 | 1,050 |
| 2015-07-16 | 2,095 | 2,095 | 2,062 | 2,087 | 5,000 | 1,043.50 |
| 2015-07-15 | 2,057 | 2,089 | 2,057 | 2,070 | 1,700 | 1,035 |
| 2015-07-14 | 2,077 | 2,110 | 2,010 | 2,090 | 22,400 | 1,045 |
| 2015-07-13 | 2,033 | 2,075 | 1,984 | 1,995 | 20,900 | 997.50 |
| 2015-07-10 | 1,980 | 2,020 | 1,980 | 1,993 | 3,000 | 996.50 |
| 2015-07-09 | 1,985 | 2,000 | 1,918 | 1,995 | 14,100 | 997.50 |
| 2015-07-08 | 2,101 | 2,105 | 2,040 | 2,078 | 6,900 | 1,039 |
| 2015-07-07 | 2,100 | 2,101 | 2,100 | 2,101 | 700 | 1,050.50 |
| 2015-07-06 | 2,100 | 2,110 | 2,091 | 2,099 | 14,700 | 1,049.50 |
| 2015-07-03 | 2,091 | 2,101 | 2,090 | 2,091 | 800 | 1,045.50 |
| 2015-07-02 | 2,111 | 2,130 | 2,100 | 2,100 | 4,300 | 1,050 |
| 2015-07-01 | 2,125 | 2,137 | 2,112 | 2,112 | 7,500 | 1,056 |
| 2015-06-30 | 2,108 | 2,110 | 2,100 | 2,100 | 3,400 | 1,050 |
| 2015-06-29 | 2,050 | 2,125 | 2,042 | 2,106 | 5,900 | 1,053 |
| 2015-06-26 | 2,075 | 2,124 | 2,070 | 2,100 | 3,300 | 1,050 |
| 2015-06-25 | 2,095 | 2,100 | 2,074 | 2,100 | 2,000 | 1,050 |
| 2015-06-24 | 2,120 | 2,120 | 2,105 | 2,105 | 2,200 | 1,052.50 |
| 2015-06-23 | 2,120 | 2,120 | 2,099 | 2,100 | 5,000 | 1,050 |
| 2015-06-22 | 2,105 | 2,115 | 2,105 | 2,112 | 1,500 | 1,056 |
| 2015-06-19 | 2,085 | 2,108 | 2,085 | 2,103 | 5,900 | 1,051.50 |
| 2015-06-18 | 2,100 | 2,108 | 2,080 | 2,101 | 12,700 | 1,050.50 |
| 2015-06-17 | 2,105 | 2,105 | 2,100 | 2,100 | 2,600 | 1,050 |
| 2015-06-16 | 2,100 | 2,109 | 2,065 | 2,109 | 2,800 | 1,054.50 |
| 2015-06-15 | 2,060 | 2,109 | 2,052 | 2,100 | 8,900 | 1,050 |
| 2015-06-12 | 2,060 | 2,082 | 2,038 | 2,060 | 4,800 | 1,030 |
| 2015-06-11 | 2,055 | 2,065 | 2,050 | 2,060 | 4,200 | 1,030 |
| 2015-06-10 | 2,061 | 2,063 | 2,061 | 2,061 | 1,100 | 1,030.50 |
| 2015-06-09 | 2,082 | 2,089 | 2,055 | 2,064 | 10,000 | 1,032 |
| 2015-06-08 | 2,061 | 2,083 | 2,061 | 2,082 | 3,100 | 1,041 |
| 2015-06-05 | 2,024 | 2,058 | 2,013 | 2,058 | 12,300 | 1,029 |
| 2015-06-04 | 2,045 | 2,047 | 2,030 | 2,036 | 1,500 | 1,018 |
| 2015-06-03 | 2,036 | 2,049 | 2,000 | 2,046 | 4,500 | 1,023 |
| 2015-06-02 | 2,050 | 2,058 | 2,033 | 2,058 | 12,100 | 1,029 |
| 2015-06-01 | 2,008 | 2,059 | 2,008 | 2,059 | 11,500 | 1,029.50 |
| 2015-05-29 | 1,990 | 2,010 | 1,956 | 2,008 | 11,600 | 1,004 |
| 2015-05-28 | 1,990 | 1,990 | 1,967 | 1,977 | 700 | 988.50 |
| 2015-05-27 | 1,951 | 1,984 | 1,949 | 1,984 | 7,400 | 992 |
| 2015-05-26 | 1,951 | 1,978 | 1,951 | 1,952 | 5,400 | 976 |
| 2015-05-25 | 1,984 | 1,984 | 1,950 | 1,979 | 1,300 | 989.50 |
| 2015-05-22 | 1,979 | 1,990 | 1,941 | 1,990 | 5,300 | 995 |
| 2015-05-21 | 1,990 | 1,990 | 1,941 | 1,985 | 5,700 | 992.50 |
| 2015-05-20 | 1,900 | 1,978 | 1,899 | 1,978 | 17,200 | 989 |
| 2015-05-19 | 1,899 | 1,900 | 1,855 | 1,900 | 10,700 | 950 |
| 2015-05-18 | 1,850 | 1,898 | 1,850 | 1,895 | 7,300 | 947.50 |
| 2015-05-15 | 1,811 | 1,847 | 1,811 | 1,845 | 8,600 | 922.50 |
| 2015-05-14 | 1,821 | 1,848 | 1,820 | 1,848 | 4,900 | 924 |
| 2015-05-13 | 1,839 | 1,850 | 1,836 | 1,850 | 1,600 | 925 |
| 2015-05-12 | 1,830 | 1,845 | 1,825 | 1,843 | 2,500 | 921.50 |
| 2015-05-11 | 1,832 | 1,832 | 1,803 | 1,824 | 4,300 | 912 |
| 2015-05-08 | 1,795 | 1,862 | 1,795 | 1,807 | 19,100 | 903.50 |
| 2015-05-07 | 1,781 | 1,810 | 1,780 | 1,795 | 10,800 | 897.50 |
| 2015-05-01 | 1,780 | 1,800 | 1,775 | 1,790 | 4,600 | 895 |
| 2015-04-30 | 1,780 | 1,788 | 1,767 | 1,780 | 7,100 | 890 |
| 2015-04-28 | 1,766 | 1,778 | 1,760 | 1,770 | 2,300 | 885 |
| 2015-04-27 | 1,765 | 1,780 | 1,756 | 1,765 | 3,000 | 882.50 |
| 2015-04-24 | 1,778 | 1,778 | 1,750 | 1,765 | 4,400 | 882.50 |
| 2015-04-23 | 1,797 | 1,797 | 1,750 | 1,783 | 15,000 | 891.50 |
| 2015-04-22 | 1,763 | 1,763 | 1,752 | 1,757 | 3,700 | 878.50 |
| 2015-04-21 | 1,740 | 1,752 | 1,724 | 1,743 | 4,200 | 871.50 |
| 2015-04-20 | 1,763 | 1,775 | 1,727 | 1,730 | 9,200 | 865 |
| 2015-04-17 | 1,772 | 1,776 | 1,765 | 1,773 | 7,100 | 886.50 |
| 2015-04-16 | 1,792 | 1,792 | 1,770 | 1,780 | 6,900 | 890 |
| 2015-04-15 | 1,780 | 1,788 | 1,770 | 1,778 | 3,900 | 889 |
| 2015-04-14 | 1,811 | 1,816 | 1,780 | 1,795 | 6,900 | 897.50 |
| 2015-04-13 | 1,811 | 1,816 | 1,811 | 1,812 | 2,400 | 906 |
| 2015-04-10 | 1,805 | 1,819 | 1,805 | 1,819 | 800 | 909.50 |
| 2015-04-09 | 1,795 | 1,824 | 1,795 | 1,819 | 7,700 | 909.50 |
| 2015-04-08 | 1,803 | 1,805 | 1,791 | 1,791 | 2,200 | 895.50 |
| 2015-04-06 | 1,810 | 1,810 | 1,795 | 1,803 | 2,900 | 901.50 |
| 2015-04-03 | 1,784 | 1,803 | 1,784 | 1,803 | 4,600 | 901.50 |
| 2015-04-02 | 1,781 | 1,788 | 1,781 | 1,788 | 1,100 | 894 |
| 2015-04-01 | 1,798 | 1,800 | 1,770 | 1,800 | 2,700 | 900 |
| 2015-03-31 | 1,810 | 1,810 | 1,800 | 1,804 | 2,600 | 902 |
| 2015-03-30 | 1,800 | 1,800 | 1,785 | 1,788 | 1,600 | 894 |
| 2015-03-27 | 1,768 | 1,793 | 1,767 | 1,776 | 6,400 | 888 |
| 2015-03-26 | 1,824 | 1,824 | 1,761 | 1,794 | 11,700 | 897 |
| 2015-03-25 | 1,774 | 1,823 | 1,743 | 1,794 | 20,000 | 897 |
| 2015-03-24 | 1,770 | 1,775 | 1,736 | 1,750 | 3,300 | 875 |
| 2015-03-23 | 1,760 | 1,767 | 1,743 | 1,752 | 2,900 | 876 |
| 2015-03-20 | 1,720 | 1,767 | 1,720 | 1,760 | 10,400 | 880 |
| 2015-03-19 | 1,715 | 1,732 | 1,708 | 1,720 | 4,400 | 860 |
| 2015-03-18 | 1,715 | 1,715 | 1,705 | 1,715 | 6,200 | 857.50 |
| 2015-03-17 | 1,709 | 1,717 | 1,701 | 1,708 | 2,900 | 854 |
| 2015-03-16 | 1,720 | 1,725 | 1,710 | 1,710 | 3,900 | 855 |
| 2015-03-13 | 1,706 | 1,715 | 1,706 | 1,709 | 1,600 | 854.50 |
| 2015-03-12 | 1,720 | 1,726 | 1,651 | 1,706 | 14,800 | 853 |
| 2015-03-11 | 1,715 | 1,739 | 1,697 | 1,720 | 10,100 | 860 |
| 2015-03-10 | 1,675 | 1,699 | 1,670 | 1,675 | 9,100 | 837.50 |
| 2015-03-09 | 1,675 | 1,676 | 1,666 | 1,668 | 6,300 | 834 |
| 2015-03-06 | 1,695 | 1,724 | 1,675 | 1,675 | 11,300 | 837.50 |
| 2015-03-05 | 1,700 | 1,725 | 1,699 | 1,701 | 2,500 | 850.50 |
| 2015-03-04 | 1,729 | 1,736 | 1,693 | 1,699 | 8,500 | 849.50 |
| 2015-03-03 | 1,739 | 1,773 | 1,687 | 1,720 | 8,400 | 860 |
| 2015-03-02 | 1,749 | 1,754 | 1,738 | 1,748 | 3,500 | 874 |
| 2015-02-27 | 1,782 | 1,782 | 1,761 | 1,780 | 1,600 | 890 |
| 2015-02-26 | 1,753 | 1,780 | 1,753 | 1,779 | 3,600 | 889.50 |
| 2015-02-25 | 1,737 | 1,760 | 1,737 | 1,753 | 3,800 | 876.50 |
| 2015-02-24 | 1,725 | 1,750 | 1,725 | 1,736 | 2,800 | 868 |
| 2015-02-23 | 1,686 | 1,748 | 1,686 | 1,725 | 5,300 | 862.50 |
| 2015-02-20 | 1,695 | 1,706 | 1,694 | 1,701 | 2,500 | 850.50 |
| 2015-02-19 | 1,696 | 1,697 | 1,673 | 1,682 | 6,400 | 841 |
| 2015-02-18 | 1,720 | 1,720 | 1,696 | 1,696 | 11,300 | 848 |
| 2015-02-17 | 1,705 | 1,720 | 1,705 | 1,720 | 1,300 | 860 |
| 2015-02-16 | 1,705 | 1,729 | 1,700 | 1,708 | 12,600 | 854 |
| 2015-02-13 | 1,725 | 1,750 | 1,725 | 1,750 | 800 | 875 |
| 2015-02-12 | 1,725 | 1,730 | 1,723 | 1,723 | 1,300 | 861.50 |
| 2015-02-10 | 1,721 | 1,721 | 1,715 | 1,720 | 1,000 | 860 |
| 2015-02-09 | 1,743 | 1,743 | 1,714 | 1,731 | 2,000 | 865.50 |
| 2015-02-06 | 1,721 | 1,749 | 1,712 | 1,730 | 4,400 | 865 |
| 2015-02-05 | 1,762 | 1,771 | 1,716 | 1,760 | 6,600 | 880 |
| 2015-02-04 | 1,782 | 1,782 | 1,720 | 1,749 | 6,000 | 874.50 |
| 2015-02-03 | 1,775 | 1,779 | 1,770 | 1,770 | 1,000 | 885 |
| 2015-02-02 | 1,770 | 1,780 | 1,754 | 1,770 | 5,600 | 885 |
| 2015-01-30 | 1,747 | 1,770 | 1,747 | 1,762 | 3,900 | 881 |
| 2015-01-29 | 1,762 | 1,770 | 1,750 | 1,759 | 5,200 | 879.50 |
| 2015-01-28 | 1,787 | 1,787 | 1,714 | 1,765 | 13,600 | 882.50 |
| 2015-01-27 | 1,790 | 1,794 | 1,790 | 1,794 | 1,700 | 897 |
| 2015-01-26 | 1,808 | 1,821 | 1,790 | 1,790 | 5,600 | 895 |
| 2015-01-23 | 1,793 | 1,797 | 1,781 | 1,781 | 2,900 | 890.50 |
| 2015-01-22 | 1,809 | 1,816 | 1,792 | 1,793 | 3,000 | 896.50 |
| 2015-01-21 | 1,798 | 1,809 | 1,793 | 1,809 | 600 | 904.50 |
| 2015-01-20 | 1,803 | 1,804 | 1,799 | 1,800 | 8,100 | 900 |
| 2015-01-19 | 1,817 | 1,817 | 1,804 | 1,815 | 6,200 | 907.50 |
| 2015-01-16 | 1,821 | 1,835 | 1,815 | 1,835 | 2,500 | 917.50 |
| 2015-01-15 | 1,838 | 1,855 | 1,823 | 1,831 | 5,700 | 915.50 |
| 2015-01-14 | 1,852 | 1,865 | 1,831 | 1,854 | 12,200 | 927 |
| 2015-01-13 | 1,860 | 1,863 | 1,832 | 1,851 | 3,600 | 925.50 |
| 2015-01-09 | 1,851 | 1,864 | 1,846 | 1,864 | 4,900 | 932 |
| 2015-01-08 | 1,869 | 1,885 | 1,850 | 1,861 | 4,900 | 930.50 |
| 2015-01-07 | 1,865 | 1,890 | 1,852 | 1,868 | 10,000 | 934 |
| 2015-01-06 | 1,861 | 1,861 | 1,840 | 1,842 | 4,200 | 921 |
| 2015-01-05 | 1,883 | 1,883 | 1,860 | 1,866 | 5,700 | 933 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2010-07-28]1株→200株 [2004-01-27]1株→5株
