2742 (株)ハローズ 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 | 3,570 | 3,610 | 3,530 | 3,605 | 21,100 | 3,605 |
| 2015-12-29 | 3,695 | 3,695 | 3,455 | 3,510 | 50,900 | 3,510 |
| 2015-12-28 | 3,720 | 3,720 | 3,565 | 3,700 | 11,100 | 3,700 |
| 2015-12-25 | 3,680 | 3,730 | 3,555 | 3,695 | 19,700 | 3,695 |
| 2015-12-24 | 3,745 | 3,810 | 3,725 | 3,730 | 18,600 | 3,730 |
| 2015-12-22 | 4,010 | 4,010 | 3,750 | 3,780 | 37,900 | 3,780 |
| 2015-12-21 | 3,990 | 4,080 | 3,955 | 4,010 | 27,600 | 4,010 |
| 2015-12-18 | 4,135 | 4,135 | 4,020 | 4,030 | 29,700 | 4,030 |
| 2015-12-17 | 4,120 | 4,175 | 3,935 | 4,010 | 26,500 | 4,010 |
| 2015-12-16 | 4,135 | 4,175 | 4,030 | 4,120 | 18,000 | 4,120 |
| 2015-12-15 | 4,280 | 4,385 | 4,085 | 4,135 | 29,800 | 4,135 |
| 2015-12-14 | 4,320 | 4,380 | 4,265 | 4,350 | 10,700 | 4,350 |
| 2015-12-11 | 4,485 | 4,720 | 4,425 | 4,460 | 41,200 | 4,460 |
| 2015-12-10 | 4,405 | 4,575 | 4,375 | 4,550 | 31,100 | 4,550 |
| 2015-12-09 | 4,415 | 4,550 | 4,405 | 4,485 | 33,000 | 4,485 |
| 2015-12-08 | 4,730 | 4,800 | 4,535 | 4,555 | 64,000 | 4,555 |
| 2015-12-07 | 5,160 | 5,250 | 4,775 | 4,825 | 52,100 | 4,825 |
| 2015-12-04 | 5,250 | 5,290 | 5,170 | 5,260 | 42,700 | 5,260 |
| 2015-12-03 | 5,550 | 5,550 | 5,410 | 5,410 | 26,000 | 5,410 |
| 2015-12-02 | 5,290 | 5,550 | 5,280 | 5,550 | 85,500 | 5,550 |
| 2015-12-01 | 6,000 | 6,000 | 5,300 | 5,550 | 119,900 | 5,550 |
| 2015-11-30 | 5,300 | 6,290 | 5,300 | 6,110 | 323,500 | 6,110 |
| 2015-11-27 | 4,550 | 5,300 | 4,340 | 5,290 | 353,300 | 5,290 |
| 2015-11-26 | 4,450 | 4,700 | 4,375 | 4,605 | 116,600 | 4,605 |
| 2015-11-25 | 4,220 | 4,400 | 4,135 | 4,380 | 52,700 | 4,380 |
| 2015-11-24 | 4,140 | 4,250 | 4,075 | 4,220 | 42,500 | 4,220 |
| 2015-11-20 | 4,295 | 4,295 | 4,085 | 4,160 | 45,300 | 4,160 |
| 2015-11-19 | 4,265 | 4,300 | 4,000 | 4,250 | 42,200 | 4,250 |
| 2015-11-18 | 4,500 | 4,505 | 4,105 | 4,265 | 81,600 | 4,265 |
| 2015-11-17 | 4,295 | 4,485 | 4,185 | 4,430 | 56,100 | 4,430 |
| 2015-11-16 | 3,800 | 4,150 | 3,800 | 4,100 | 45,100 | 4,100 |
| 2015-11-13 | 3,815 | 3,935 | 3,760 | 3,845 | 50,900 | 3,845 |
| 2015-11-12 | 3,680 | 3,990 | 3,680 | 3,935 | 41,800 | 3,935 |
| 2015-11-11 | 3,670 | 3,790 | 3,570 | 3,715 | 45,100 | 3,715 |
| 2015-11-10 | 3,850 | 3,970 | 3,605 | 3,670 | 91,000 | 3,670 |
| 2015-11-09 | 3,350 | 3,815 | 3,350 | 3,750 | 50,200 | 3,750 |
| 2015-11-06 | 3,300 | 3,470 | 3,200 | 3,385 | 40,300 | 3,385 |
| 2015-11-05 | 3,250 | 3,360 | 3,170 | 3,360 | 35,100 | 3,360 |
| 2015-11-04 | 2,931 | 3,120 | 2,926 | 3,120 | 39,000 | 3,120 |
| 2015-11-02 | 2,909 | 2,923 | 2,861 | 2,921 | 16,300 | 2,921 |
| 2015-10-30 | 2,819 | 2,904 | 2,796 | 2,904 | 17,400 | 2,904 |
| 2015-10-29 | 2,793 | 2,805 | 2,763 | 2,795 | 28,400 | 2,795 |
| 2015-10-28 | 2,730 | 2,793 | 2,714 | 2,793 | 16,200 | 2,793 |
| 2015-10-27 | 2,770 | 2,770 | 2,710 | 2,730 | 13,500 | 2,730 |
| 2015-10-26 | 2,718 | 2,834 | 2,685 | 2,770 | 19,400 | 2,770 |
| 2015-10-23 | 2,781 | 2,810 | 2,715 | 2,717 | 23,100 | 2,717 |
| 2015-10-22 | 2,870 | 2,875 | 2,772 | 2,775 | 19,500 | 2,775 |
| 2015-10-21 | 2,828 | 2,878 | 2,828 | 2,859 | 29,100 | 2,859 |
| 2015-10-20 | 2,840 | 2,855 | 2,771 | 2,797 | 15,200 | 2,797 |
| 2015-10-19 | 2,851 | 2,880 | 2,843 | 2,843 | 12,200 | 2,843 |
| 2015-10-16 | 2,983 | 2,983 | 2,876 | 2,885 | 22,400 | 2,885 |
| 2015-10-15 | 2,980 | 2,987 | 2,925 | 2,984 | 11,800 | 2,984 |
| 2015-10-14 | 2,925 | 2,994 | 2,817 | 2,990 | 25,500 | 2,990 |
| 2015-10-13 | 2,695 | 2,966 | 2,681 | 2,929 | 84,800 | 2,929 |
| 2015-10-09 | 2,576 | 2,589 | 2,522 | 2,527 | 5,300 | 2,527 |
| 2015-10-08 | 2,620 | 2,626 | 2,521 | 2,575 | 4,700 | 2,575 |
| 2015-10-07 | 2,628 | 2,628 | 2,534 | 2,559 | 6,200 | 2,559 |
| 2015-10-06 | 2,650 | 2,654 | 2,615 | 2,615 | 4,700 | 2,615 |
| 2015-10-05 | 2,640 | 2,650 | 2,610 | 2,637 | 6,300 | 2,637 |
| 2015-10-02 | 2,588 | 2,648 | 2,588 | 2,628 | 3,900 | 2,628 |
| 2015-10-01 | 2,680 | 2,683 | 2,510 | 2,540 | 27,500 | 2,540 |
| 2015-09-30 | 2,598 | 2,689 | 2,597 | 2,668 | 12,800 | 2,668 |
| 2015-09-29 | 2,592 | 2,600 | 2,513 | 2,600 | 6,000 | 2,600 |
| 2015-09-28 | 2,510 | 2,640 | 2,471 | 2,640 | 28,100 | 2,640 |
| 2015-09-25 | 2,445 | 2,497 | 2,390 | 2,497 | 9,900 | 2,497 |
| 2015-09-24 | 2,396 | 2,450 | 2,396 | 2,450 | 8,300 | 2,450 |
| 2015-09-18 | 2,348 | 2,399 | 2,336 | 2,396 | 7,600 | 2,396 |
| 2015-09-17 | 2,327 | 2,348 | 2,326 | 2,329 | 1,700 | 2,329 |
| 2015-09-16 | 2,311 | 2,339 | 2,311 | 2,321 | 2,200 | 2,321 |
| 2015-09-15 | 2,293 | 2,375 | 2,293 | 2,321 | 4,200 | 2,321 |
| 2015-09-14 | 2,300 | 2,320 | 2,300 | 2,302 | 2,500 | 2,302 |
| 2015-09-11 | 2,281 | 2,310 | 2,281 | 2,300 | 4,200 | 2,300 |
| 2015-09-10 | 2,300 | 2,311 | 2,280 | 2,281 | 4,000 | 2,281 |
| 2015-09-09 | 2,252 | 2,330 | 2,252 | 2,330 | 5,400 | 2,330 |
| 2015-09-08 | 2,244 | 2,290 | 2,180 | 2,238 | 12,700 | 2,238 |
| 2015-09-07 | 2,149 | 2,264 | 2,112 | 2,252 | 12,200 | 2,252 |
| 2015-09-04 | 2,382 | 2,401 | 2,116 | 2,234 | 59,400 | 2,234 |
| 2015-09-03 | 2,417 | 2,540 | 2,417 | 2,451 | 8,200 | 2,451 |
| 2015-09-02 | 2,315 | 2,450 | 2,314 | 2,367 | 8,900 | 2,367 |
| 2015-09-01 | 2,495 | 2,550 | 2,355 | 2,369 | 13,100 | 2,369 |
| 2015-08-31 | 2,265 | 2,395 | 2,225 | 2,395 | 14,100 | 2,395 |
| 2015-08-28 | 2,131 | 2,150 | 2,100 | 2,107 | 2,100 | 2,107 |
| 2015-08-27 | 2,200 | 2,220 | 2,110 | 2,160 | 3,800 | 2,160 |
| 2015-08-26 | 2,036 | 2,230 | 2,036 | 2,197 | 4,700 | 2,197 |
| 2015-08-25 | 1,950 | 2,051 | 1,860 | 1,996 | 12,100 | 1,996 |
| 2015-08-24 | 2,073 | 2,269 | 2,073 | 2,190 | 10,200 | 2,190 |
| 2015-08-21 | 2,228 | 2,270 | 2,202 | 2,270 | 3,400 | 2,270 |
| 2015-08-20 | 2,265 | 2,265 | 2,235 | 2,260 | 2,300 | 2,260 |
| 2015-08-19 | 2,227 | 2,255 | 2,227 | 2,255 | 1,800 | 2,255 |
| 2015-08-18 | 2,270 | 2,279 | 2,220 | 2,277 | 3,400 | 2,277 |
| 2015-08-17 | 2,160 | 2,232 | 2,160 | 2,228 | 3,300 | 2,228 |
| 2015-08-14 | 2,065 | 2,150 | 2,065 | 2,135 | 3,100 | 2,135 |
| 2015-08-13 | 2,060 | 2,110 | 2,060 | 2,110 | 2,700 | 2,110 |
| 2015-08-12 | 2,103 | 2,149 | 2,055 | 2,140 | 7,700 | 2,140 |
| 2015-08-11 | 2,149 | 2,165 | 2,130 | 2,130 | 8,000 | 2,130 |
| 2015-08-10 | 2,144 | 2,161 | 2,123 | 2,140 | 4,000 | 2,140 |
| 2015-08-07 | 2,200 | 2,250 | 2,119 | 2,144 | 7,400 | 2,144 |
| 2015-08-06 | 2,300 | 2,347 | 2,172 | 2,200 | 9,000 | 2,200 |
| 2015-08-05 | 2,250 | 2,328 | 2,230 | 2,300 | 5,800 | 2,300 |
| 2015-08-04 | 2,190 | 2,245 | 2,179 | 2,230 | 12,200 | 2,230 |
| 2015-08-03 | 2,107 | 2,134 | 2,107 | 2,124 | 6,400 | 2,124 |
| 2015-07-31 | 2,074 | 2,095 | 2,071 | 2,077 | 6,700 | 2,077 |
| 2015-07-30 | 2,100 | 2,179 | 2,061 | 2,066 | 16,100 | 2,066 |
| 2015-07-29 | 2,000 | 2,001 | 1,980 | 1,990 | 6,400 | 1,990 |
| 2015-07-28 | 1,960 | 1,990 | 1,960 | 1,990 | 2,400 | 1,990 |
| 2015-07-27 | 1,989 | 1,990 | 1,945 | 1,980 | 2,900 | 1,980 |
| 2015-07-24 | 1,940 | 1,960 | 1,940 | 1,955 | 2,900 | 1,955 |
| 2015-07-23 | 1,966 | 1,966 | 1,890 | 1,940 | 4,100 | 1,940 |
| 2015-07-22 | 1,923 | 1,938 | 1,923 | 1,926 | 1,200 | 1,926 |
| 2015-07-21 | 1,999 | 1,999 | 1,920 | 1,923 | 5,400 | 1,923 |
| 2015-07-17 | 1,990 | 1,995 | 1,951 | 1,965 | 1,500 | 1,965 |
| 2015-07-16 | 1,920 | 2,000 | 1,920 | 2,000 | 9,500 | 2,000 |
| 2015-07-15 | 1,890 | 1,941 | 1,890 | 1,920 | 8,600 | 1,920 |
| 2015-07-14 | 1,789 | 1,875 | 1,789 | 1,875 | 7,500 | 1,875 |
| 2015-07-13 | 1,790 | 1,790 | 1,774 | 1,774 | 2,800 | 1,774 |
| 2015-07-10 | 1,796 | 1,813 | 1,750 | 1,750 | 9,200 | 1,750 |
| 2015-07-09 | 1,800 | 1,850 | 1,720 | 1,795 | 8,100 | 1,795 |
| 2015-07-08 | 1,854 | 1,876 | 1,810 | 1,850 | 5,200 | 1,850 |
| 2015-07-07 | 1,880 | 1,880 | 1,849 | 1,873 | 2,000 | 1,873 |
| 2015-07-06 | 1,810 | 1,880 | 1,810 | 1,845 | 10,200 | 1,845 |
| 2015-07-03 | 1,850 | 1,890 | 1,791 | 1,880 | 16,900 | 1,880 |
| 2015-07-02 | 1,925 | 1,940 | 1,851 | 1,895 | 30,700 | 1,895 |
| 2015-07-01 | 1,728 | 1,765 | 1,642 | 1,765 | 10,300 | 1,765 |
| 2015-06-30 | 1,640 | 1,705 | 1,640 | 1,704 | 3,000 | 1,704 |
| 2015-06-29 | 1,659 | 1,659 | 1,637 | 1,643 | 2,100 | 1,643 |
| 2015-06-26 | 1,699 | 1,699 | 1,662 | 1,666 | 2,400 | 1,666 |
| 2015-06-25 | 1,662 | 1,706 | 1,662 | 1,705 | 800 | 1,705 |
| 2015-06-24 | 1,676 | 1,735 | 1,666 | 1,666 | 1,800 | 1,666 |
| 2015-06-22 | 1,676 | 1,676 | 1,654 | 1,663 | 1,000 | 1,663 |
| 2015-06-19 | 1,630 | 1,677 | 1,630 | 1,677 | 600 | 1,677 |
| 2015-06-18 | 1,673 | 1,673 | 1,624 | 1,624 | 3,100 | 1,624 |
| 2015-06-17 | 1,678 | 1,678 | 1,651 | 1,657 | 1,300 | 1,657 |
| 2015-06-16 | 1,680 | 1,680 | 1,653 | 1,653 | 1,200 | 1,653 |
| 2015-06-15 | 1,660 | 1,679 | 1,653 | 1,679 | 2,700 | 1,679 |
| 2015-06-12 | 1,651 | 1,665 | 1,651 | 1,660 | 1,400 | 1,660 |
| 2015-06-11 | 1,667 | 1,681 | 1,651 | 1,651 | 12,300 | 1,651 |
| 2015-06-10 | 1,663 | 1,680 | 1,656 | 1,675 | 1,600 | 1,675 |
| 2015-06-09 | 1,655 | 1,664 | 1,651 | 1,652 | 2,200 | 1,652 |
| 2015-06-08 | 1,647 | 1,655 | 1,645 | 1,655 | 800 | 1,655 |
| 2015-06-05 | 1,631 | 1,638 | 1,628 | 1,632 | 1,200 | 1,632 |
| 2015-06-04 | 1,639 | 1,644 | 1,621 | 1,640 | 5,300 | 1,640 |
| 2015-06-03 | 1,615 | 1,649 | 1,602 | 1,630 | 3,700 | 1,630 |
| 2015-06-02 | 1,675 | 1,675 | 1,631 | 1,631 | 15,900 | 1,631 |
| 2015-06-01 | 1,700 | 1,700 | 1,683 | 1,688 | 3,600 | 1,688 |
| 2015-05-29 | 1,699 | 1,702 | 1,690 | 1,693 | 4,500 | 1,693 |
| 2015-05-28 | 1,710 | 1,712 | 1,699 | 1,699 | 5,000 | 1,699 |
| 2015-05-27 | 1,697 | 1,700 | 1,692 | 1,700 | 10,000 | 1,700 |
| 2015-05-26 | 1,700 | 1,733 | 1,690 | 1,701 | 7,700 | 1,701 |
| 2015-05-25 | 1,718 | 1,738 | 1,692 | 1,700 | 8,200 | 1,700 |
| 2015-05-22 | 1,668 | 1,718 | 1,668 | 1,718 | 1,800 | 1,718 |
| 2015-05-21 | 1,665 | 1,685 | 1,664 | 1,664 | 6,100 | 1,664 |
| 2015-05-20 | 1,665 | 1,665 | 1,663 | 1,664 | 9,200 | 1,664 |
| 2015-05-19 | 1,715 | 1,716 | 1,636 | 1,663 | 9,900 | 1,663 |
| 2015-05-18 | 1,733 | 1,733 | 1,700 | 1,722 | 5,200 | 1,722 |
| 2015-05-15 | 1,782 | 1,788 | 1,727 | 1,773 | 6,600 | 1,773 |
| 2015-05-14 | 1,844 | 1,844 | 1,820 | 1,825 | 1,500 | 1,825 |
| 2015-05-13 | 1,842 | 1,859 | 1,842 | 1,855 | 2,700 | 1,855 |
| 2015-05-12 | 1,863 | 1,887 | 1,800 | 1,862 | 11,200 | 1,862 |
| 2015-05-11 | 1,801 | 1,837 | 1,801 | 1,833 | 8,000 | 1,833 |
| 2015-05-08 | 1,744 | 1,810 | 1,744 | 1,789 | 4,100 | 1,789 |
| 2015-05-07 | 1,780 | 1,850 | 1,742 | 1,742 | 14,100 | 1,742 |
| 2015-05-01 | 1,735 | 1,797 | 1,735 | 1,781 | 9,600 | 1,781 |
| 2015-04-30 | 1,722 | 1,740 | 1,719 | 1,740 | 2,800 | 1,740 |
| 2015-04-28 | 1,747 | 1,747 | 1,711 | 1,722 | 1,400 | 1,722 |
| 2015-04-27 | 1,717 | 1,729 | 1,710 | 1,724 | 4,800 | 1,724 |
| 2015-04-24 | 1,678 | 1,717 | 1,670 | 1,700 | 8,200 | 1,700 |
| 2015-04-23 | 1,680 | 1,699 | 1,650 | 1,692 | 6,000 | 1,692 |
| 2015-04-22 | 1,718 | 1,720 | 1,672 | 1,680 | 7,000 | 1,680 |
| 2015-04-21 | 1,578 | 1,828 | 1,575 | 1,717 | 22,200 | 1,717 |
| 2015-04-20 | 1,585 | 1,590 | 1,578 | 1,578 | 2,700 | 1,578 |
| 2015-04-17 | 1,574 | 1,585 | 1,555 | 1,585 | 2,200 | 1,585 |
| 2015-04-16 | 1,575 | 1,588 | 1,573 | 1,574 | 10,500 | 1,574 |
| 2015-04-15 | 1,538 | 1,573 | 1,538 | 1,573 | 3,900 | 1,573 |
| 2015-04-14 | 1,515 | 1,538 | 1,515 | 1,532 | 8,400 | 1,532 |
| 2015-04-13 | 1,508 | 1,510 | 1,502 | 1,510 | 3,500 | 1,510 |
| 2015-04-10 | 1,500 | 1,510 | 1,500 | 1,510 | 5,300 | 1,510 |
| 2015-04-09 | 1,505 | 1,505 | 1,490 | 1,500 | 3,000 | 1,500 |
| 2015-04-08 | 1,500 | 1,508 | 1,500 | 1,504 | 2,400 | 1,504 |
| 2015-04-07 | 1,500 | 1,500 | 1,494 | 1,500 | 2,500 | 1,500 |
| 2015-04-06 | 1,511 | 1,511 | 1,500 | 1,500 | 800 | 1,500 |
| 2015-04-03 | 1,490 | 1,508 | 1,490 | 1,508 | 1,700 | 1,508 |
| 2015-04-02 | 1,500 | 1,503 | 1,497 | 1,503 | 3,800 | 1,503 |
| 2015-04-01 | 1,468 | 1,470 | 1,468 | 1,470 | 1,700 | 1,470 |
| 2015-03-31 | 1,478 | 1,488 | 1,450 | 1,453 | 1,900 | 1,453 |
| 2015-03-30 | 1,469 | 1,472 | 1,469 | 1,472 | 700 | 1,472 |
| 2015-03-27 | 1,460 | 1,460 | 1,450 | 1,458 | 600 | 1,458 |
| 2015-03-26 | 1,431 | 1,451 | 1,431 | 1,450 | 2,700 | 1,450 |
| 2015-03-25 | 1,470 | 1,488 | 1,425 | 1,488 | 3,200 | 1,488 |
| 2015-03-24 | 1,463 | 1,487 | 1,461 | 1,481 | 2,900 | 1,481 |
| 2015-03-23 | 1,500 | 1,500 | 1,490 | 1,490 | 2,200 | 1,490 |
| 2015-03-20 | 1,499 | 1,500 | 1,490 | 1,490 | 1,600 | 1,490 |
| 2015-03-19 | 1,475 | 1,490 | 1,475 | 1,485 | 3,800 | 1,485 |
| 2015-03-18 | 1,470 | 1,471 | 1,463 | 1,471 | 2,200 | 1,471 |
| 2015-03-17 | 1,433 | 1,479 | 1,432 | 1,460 | 3,600 | 1,460 |
| 2015-03-16 | 1,433 | 1,457 | 1,421 | 1,429 | 3,400 | 1,429 |
| 2015-03-13 | 1,405 | 1,413 | 1,400 | 1,413 | 3,900 | 1,413 |
| 2015-03-12 | 1,390 | 1,404 | 1,390 | 1,400 | 2,400 | 1,400 |
| 2015-03-11 | 1,397 | 1,400 | 1,395 | 1,400 | 7,000 | 1,400 |
| 2015-03-10 | 1,400 | 1,400 | 1,397 | 1,397 | 2,500 | 1,397 |
| 2015-03-09 | 1,400 | 1,410 | 1,400 | 1,406 | 2,100 | 1,406 |
| 2015-03-06 | 1,384 | 1,401 | 1,384 | 1,393 | 3,400 | 1,393 |
| 2015-03-05 | 1,400 | 1,411 | 1,389 | 1,389 | 6,000 | 1,389 |
| 2015-03-04 | 1,390 | 1,408 | 1,390 | 1,400 | 4,000 | 1,400 |
| 2015-03-03 | 1,448 | 1,448 | 1,390 | 1,390 | 8,700 | 1,390 |
| 2015-03-02 | 1,470 | 1,470 | 1,455 | 1,456 | 4,600 | 1,456 |
| 2015-02-27 | 1,466 | 1,487 | 1,378 | 1,478 | 4,100 | 1,478 |
| 2015-02-26 | 1,503 | 1,510 | 1,498 | 1,500 | 4,400 | 1,500 |
| 2015-02-25 | 1,488 | 1,524 | 1,488 | 1,508 | 9,200 | 1,508 |
| 2015-02-24 | 1,583 | 1,585 | 1,571 | 1,584 | 6,600 | 1,584 |
| 2015-02-23 | 1,576 | 1,600 | 1,573 | 1,586 | 6,700 | 1,586 |
| 2015-02-20 | 1,565 | 1,580 | 1,564 | 1,575 | 5,100 | 1,575 |
| 2015-02-19 | 1,560 | 1,564 | 1,556 | 1,560 | 1,600 | 1,560 |
| 2015-02-18 | 1,567 | 1,567 | 1,557 | 1,564 | 1,700 | 1,564 |
| 2015-02-17 | 1,550 | 1,550 | 1,542 | 1,550 | 400 | 1,550 |
| 2015-02-16 | 1,555 | 1,555 | 1,530 | 1,550 | 2,600 | 1,550 |
| 2015-02-13 | 1,535 | 1,558 | 1,531 | 1,555 | 1,700 | 1,555 |
| 2015-02-12 | 1,558 | 1,558 | 1,535 | 1,535 | 4,300 | 1,535 |
| 2015-02-10 | 1,524 | 1,529 | 1,522 | 1,528 | 3,000 | 1,528 |
| 2015-02-09 | 1,522 | 1,522 | 1,520 | 1,520 | 2,100 | 1,520 |
| 2015-02-06 | 1,528 | 1,528 | 1,520 | 1,522 | 1,800 | 1,522 |
| 2015-02-05 | 1,520 | 1,520 | 1,516 | 1,520 | 1,600 | 1,520 |
| 2015-02-04 | 1,516 | 1,524 | 1,515 | 1,517 | 3,100 | 1,517 |
| 2015-02-03 | 1,529 | 1,529 | 1,517 | 1,519 | 2,400 | 1,519 |
| 2015-02-02 | 1,520 | 1,525 | 1,512 | 1,513 | 2,000 | 1,513 |
| 2015-01-30 | 1,522 | 1,525 | 1,510 | 1,510 | 800 | 1,510 |
| 2015-01-29 | 1,515 | 1,516 | 1,482 | 1,510 | 3,600 | 1,510 |
| 2015-01-28 | 1,499 | 1,528 | 1,499 | 1,515 | 3,900 | 1,515 |
| 2015-01-27 | 1,450 | 1,498 | 1,450 | 1,498 | 1,700 | 1,498 |
| 2015-01-26 | 1,460 | 1,569 | 1,432 | 1,460 | 3,900 | 1,460 |
| 2015-01-23 | 1,419 | 1,490 | 1,419 | 1,440 | 2,700 | 1,440 |
| 2015-01-22 | 1,480 | 1,492 | 1,404 | 1,415 | 8,200 | 1,415 |
| 2015-01-21 | 1,518 | 1,518 | 1,500 | 1,500 | 2,500 | 1,500 |
| 2015-01-20 | 1,520 | 1,520 | 1,500 | 1,520 | 1,800 | 1,520 |
| 2015-01-19 | 1,530 | 1,530 | 1,506 | 1,521 | 1,700 | 1,521 |
| 2015-01-16 | 1,531 | 1,531 | 1,505 | 1,530 | 2,900 | 1,530 |
| 2015-01-15 | 1,550 | 1,554 | 1,540 | 1,545 | 1,800 | 1,545 |
| 2015-01-14 | 1,572 | 1,572 | 1,552 | 1,554 | 1,900 | 1,554 |
| 2015-01-13 | 1,598 | 1,600 | 1,572 | 1,572 | 2,100 | 1,572 |
| 2015-01-09 | 1,574 | 1,580 | 1,574 | 1,580 | 5,000 | 1,580 |
| 2015-01-08 | 1,590 | 1,590 | 1,560 | 1,574 | 6,200 | 1,574 |
| 2015-01-07 | 1,699 | 1,699 | 1,600 | 1,604 | 11,000 | 1,604 |
| 2015-01-06 | 1,598 | 1,700 | 1,598 | 1,649 | 8,900 | 1,649 |
| 2015-01-05 | 1,490 | 1,600 | 1,490 | 1,560 | 8,500 | 1,560 |
分割・併合履歴 ： [2006-02-23]1株→2株
