3275 ハウスコム(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 | 1,690 | 1,710 | 1,671 | 1,710 | 400 | 855 |
| 2015-12-29 | 1,683 | 1,730 | 1,683 | 1,730 | 14,000 | 865 |
| 2015-12-28 | 1,650 | 1,650 | 1,649 | 1,650 | 1,300 | 825 |
| 2015-12-25 | 1,665 | 1,665 | 1,602 | 1,639 | 14,400 | 819.50 |
| 2015-12-24 | 1,665 | 1,665 | 1,665 | 1,665 | 500 | 832.50 |
| 2015-12-22 | 1,665 | 1,720 | 1,665 | 1,665 | 2,500 | 832.50 |
| 2015-12-21 | 1,740 | 1,740 | 1,626 | 1,665 | 2,200 | 832.50 |
| 2015-12-18 | 1,700 | 1,700 | 1,697 | 1,700 | 900 | 850 |
| 2015-12-17 | 1,639 | 1,669 | 1,639 | 1,661 | 6,800 | 830.50 |
| 2015-12-16 | 1,696 | 1,702 | 1,640 | 1,670 | 10,700 | 835 |
| 2015-12-15 | 1,725 | 1,735 | 1,607 | 1,730 | 3,600 | 865 |
| 2015-12-14 | 1,740 | 1,740 | 1,725 | 1,725 | 2,400 | 862.50 |
| 2015-12-11 | 1,755 | 1,771 | 1,748 | 1,748 | 2,300 | 874 |
| 2015-12-10 | 1,750 | 1,750 | 1,745 | 1,750 | 600 | 875 |
| 2015-12-09 | 1,737 | 1,740 | 1,737 | 1,740 | 200 | 870 |
| 2015-12-08 | 1,770 | 1,770 | 1,723 | 1,723 | 1,300 | 861.50 |
| 2015-12-07 | 1,717 | 1,751 | 1,717 | 1,748 | 3,200 | 874 |
| 2015-12-04 | 1,704 | 1,704 | 1,700 | 1,700 | 400 | 850 |
| 2015-12-03 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 855 |
| 2015-12-02 | 1,700 | 1,724 | 1,700 | 1,724 | 2,200 | 862 |
| 2015-11-30 | 1,695 | 1,700 | 1,695 | 1,700 | 300 | 850 |
| 2015-11-27 | 1,688 | 1,689 | 1,680 | 1,689 | 700 | 844.50 |
| 2015-11-26 | 1,680 | 1,680 | 1,675 | 1,675 | 500 | 837.50 |
| 2015-11-25 | 1,743 | 1,743 | 1,674 | 1,674 | 600 | 837 |
| 2015-11-24 | 1,700 | 1,700 | 1,664 | 1,664 | 300 | 832 |
| 2015-11-20 | 1,670 | 1,670 | 1,660 | 1,660 | 900 | 830 |
| 2015-11-19 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 835 |
| 2015-11-18 | 1,690 | 1,721 | 1,650 | 1,700 | 1,200 | 850 |
| 2015-11-17 | 1,700 | 1,710 | 1,700 | 1,710 | 400 | 855 |
| 2015-11-16 | 1,675 | 1,710 | 1,670 | 1,710 | 4,200 | 855 |
| 2015-11-13 | 1,651 | 1,675 | 1,650 | 1,675 | 2,100 | 837.50 |
| 2015-11-12 | 1,631 | 1,700 | 1,621 | 1,649 | 8,300 | 824.50 |
| 2015-11-11 | 1,632 | 1,632 | 1,631 | 1,631 | 200 | 815.50 |
| 2015-11-10 | 1,635 | 1,635 | 1,613 | 1,613 | 1,300 | 806.50 |
| 2015-11-09 | 1,641 | 1,641 | 1,630 | 1,635 | 1,000 | 817.50 |
| 2015-11-06 | 1,651 | 1,651 | 1,651 | 1,651 | 200 | 825.50 |
| 2015-11-05 | 1,652 | 1,652 | 1,651 | 1,651 | 900 | 825.50 |
| 2015-11-04 | 1,653 | 1,655 | 1,652 | 1,655 | 300 | 827.50 |
| 2015-11-02 | 1,656 | 1,656 | 1,655 | 1,655 | 200 | 827.50 |
| 2015-10-30 | 1,700 | 1,700 | 1,680 | 1,680 | 500 | 840 |
| 2015-10-29 | 1,740 | 1,740 | 1,655 | 1,700 | 7,200 | 850 |
| 2015-10-28 | 1,700 | 1,700 | 1,672 | 1,700 | 1,200 | 850 |
| 2015-10-27 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 850 |
| 2015-10-26 | 1,745 | 1,745 | 1,723 | 1,723 | 800 | 861.50 |
| 2015-10-23 | 1,740 | 1,740 | 1,740 | 1,740 | 500 | 870 |
| 2015-10-22 | 1,744 | 1,744 | 1,744 | 1,744 | 400 | 872 |
| 2015-10-21 | 1,725 | 1,725 | 1,702 | 1,706 | 3,200 | 853 |
| 2015-10-20 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 877.50 |
| 2015-10-19 | 1,755 | 1,755 | 1,755 | 1,755 | 200 | 877.50 |
| 2015-10-16 | 1,780 | 1,780 | 1,750 | 1,750 | 3,100 | 875 |
| 2015-10-15 | 1,734 | 1,754 | 1,721 | 1,754 | 500 | 877 |
| 2015-10-14 | 1,799 | 1,830 | 1,731 | 1,731 | 4,600 | 865.50 |
| 2015-10-13 | 1,701 | 1,779 | 1,701 | 1,769 | 600 | 884.50 |
| 2015-10-09 | 1,671 | 1,700 | 1,670 | 1,691 | 1,700 | 845.50 |
| 2015-10-08 | 1,674 | 1,674 | 1,660 | 1,668 | 800 | 834 |
| 2015-10-07 | 1,640 | 1,679 | 1,640 | 1,679 | 3,100 | 839.50 |
| 2015-10-06 | 1,590 | 1,640 | 1,590 | 1,620 | 1,700 | 810 |
| 2015-10-02 | 1,580 | 1,580 | 1,520 | 1,552 | 1,500 | 776 |
| 2015-10-01 | 1,564 | 1,580 | 1,564 | 1,580 | 1,800 | 790 |
| 2015-09-30 | 1,550 | 1,630 | 1,550 | 1,564 | 2,000 | 782 |
| 2015-09-29 | 1,570 | 1,570 | 1,570 | 1,570 | 800 | 785 |
| 2015-09-28 | 1,600 | 1,601 | 1,600 | 1,600 | 1,500 | 800 |
| 2015-09-25 | 1,654 | 1,654 | 1,654 | 1,654 | 200 | 827 |
| 2015-09-24 | 1,692 | 1,694 | 1,632 | 1,654 | 1,700 | 827 |
| 2015-09-18 | 1,631 | 1,710 | 1,631 | 1,710 | 500 | 855 |
| 2015-09-17 | 1,685 | 1,685 | 1,640 | 1,645 | 800 | 822.50 |
| 2015-09-16 | 1,636 | 1,685 | 1,636 | 1,685 | 2,300 | 842.50 |
| 2015-09-15 | 1,635 | 1,635 | 1,611 | 1,634 | 1,100 | 817 |
| 2015-09-14 | 1,588 | 1,600 | 1,588 | 1,594 | 800 | 797 |
| 2015-09-11 | 1,520 | 1,562 | 1,506 | 1,562 | 2,300 | 781 |
| 2015-09-10 | 1,532 | 1,560 | 1,520 | 1,520 | 800 | 760 |
| 2015-09-09 | 1,500 | 1,580 | 1,490 | 1,532 | 1,400 | 766 |
| 2015-09-08 | 1,546 | 1,570 | 1,462 | 1,462 | 1,900 | 731 |
| 2015-09-07 | 1,460 | 1,508 | 1,456 | 1,507 | 26,900 | 753.50 |
| 2015-09-04 | 1,635 | 1,635 | 1,540 | 1,540 | 14,400 | 770 |
| 2015-09-03 | 1,650 | 1,652 | 1,635 | 1,635 | 1,600 | 817.50 |
| 2015-09-02 | 1,644 | 1,681 | 1,635 | 1,635 | 5,200 | 817.50 |
| 2015-09-01 | 1,700 | 1,700 | 1,675 | 1,675 | 12,100 | 837.50 |
| 2015-08-31 | 1,708 | 1,711 | 1,675 | 1,675 | 2,300 | 837.50 |
| 2015-08-28 | 1,724 | 1,750 | 1,721 | 1,724 | 1,500 | 862 |
| 2015-08-27 | 1,670 | 1,725 | 1,670 | 1,724 | 3,600 | 862 |
| 2015-08-26 | 1,668 | 1,670 | 1,622 | 1,632 | 5,300 | 816 |
| 2015-08-25 | 1,587 | 1,800 | 1,581 | 1,670 | 9,900 | 835 |
| 2015-08-24 | 1,783 | 1,810 | 1,702 | 1,707 | 7,800 | 853.50 |
| 2015-08-21 | 1,876 | 1,876 | 1,782 | 1,834 | 2,700 | 917 |
| 2015-08-20 | 1,920 | 1,920 | 1,896 | 1,901 | 1,200 | 950.50 |
| 2015-08-19 | 1,930 | 1,944 | 1,921 | 1,921 | 4,000 | 960.50 |
| 2015-08-18 | 1,920 | 1,939 | 1,917 | 1,921 | 5,700 | 960.50 |
| 2015-08-17 | 1,895 | 1,917 | 1,894 | 1,913 | 7,200 | 956.50 |
| 2015-08-14 | 1,805 | 1,920 | 1,805 | 1,855 | 8,500 | 927.50 |
| 2015-08-13 | 1,840 | 1,868 | 1,765 | 1,805 | 4,400 | 902.50 |
| 2015-08-12 | 1,851 | 1,851 | 1,818 | 1,841 | 3,700 | 920.50 |
| 2015-08-11 | 1,805 | 1,853 | 1,805 | 1,816 | 1,500 | 908 |
| 2015-08-10 | 1,850 | 1,850 | 1,802 | 1,802 | 2,600 | 901 |
| 2015-08-07 | 1,854 | 1,854 | 1,799 | 1,820 | 1,900 | 910 |
| 2015-08-06 | 1,906 | 1,914 | 1,760 | 1,854 | 7,700 | 927 |
| 2015-08-05 | 1,875 | 1,903 | 1,875 | 1,900 | 900 | 950 |
| 2015-08-04 | 1,877 | 1,881 | 1,852 | 1,875 | 3,300 | 937.50 |
| 2015-08-03 | 1,945 | 1,950 | 1,900 | 1,905 | 6,400 | 952.50 |
| 2015-07-31 | 2,000 | 2,000 | 1,885 | 1,940 | 19,000 | 970 |
| 2015-07-30 | 1,780 | 2,159 | 1,780 | 1,990 | 41,800 | 995 |
| 2015-07-29 | 1,740 | 1,759 | 1,739 | 1,759 | 2,200 | 879.50 |
| 2015-07-28 | 1,779 | 1,779 | 1,739 | 1,739 | 900 | 869.50 |
| 2015-07-27 | 1,783 | 1,785 | 1,702 | 1,708 | 2,800 | 854 |
| 2015-07-24 | 1,800 | 1,822 | 1,793 | 1,822 | 900 | 911 |
| 2015-07-23 | 1,800 | 1,821 | 1,800 | 1,821 | 2,100 | 910.50 |
| 2015-07-22 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 890 |
| 2015-07-21 | 1,785 | 1,830 | 1,771 | 1,830 | 2,100 | 915 |
| 2015-07-17 | 1,767 | 1,797 | 1,767 | 1,771 | 7,400 | 885.50 |
| 2015-07-16 | 1,845 | 1,845 | 1,830 | 1,845 | 7,500 | 922.50 |
| 2015-07-15 | 1,820 | 1,840 | 1,798 | 1,840 | 3,300 | 920 |
| 2015-07-14 | 1,797 | 1,835 | 1,782 | 1,782 | 5,400 | 891 |
| 2015-07-13 | 1,704 | 1,785 | 1,701 | 1,785 | 2,600 | 892.50 |
| 2015-07-10 | 1,720 | 1,720 | 1,680 | 1,698 | 2,200 | 849 |
| 2015-07-09 | 1,669 | 1,683 | 1,640 | 1,680 | 8,100 | 840 |
| 2015-07-08 | 1,800 | 1,800 | 1,660 | 1,683 | 8,800 | 841.50 |
| 2015-07-07 | 1,802 | 1,840 | 1,802 | 1,817 | 2,200 | 908.50 |
| 2015-07-06 | 1,845 | 1,845 | 1,770 | 1,783 | 2,300 | 891.50 |
| 2015-07-03 | 1,817 | 1,817 | 1,810 | 1,817 | 600 | 908.50 |
| 2015-07-02 | 1,840 | 1,889 | 1,800 | 1,815 | 2,700 | 907.50 |
| 2015-07-01 | 1,793 | 1,840 | 1,793 | 1,840 | 1,000 | 920 |
| 2015-06-30 | 1,803 | 1,831 | 1,792 | 1,830 | 1,700 | 915 |
| 2015-06-29 | 1,762 | 1,849 | 1,762 | 1,848 | 3,500 | 924 |
| 2015-06-26 | 1,883 | 1,883 | 1,851 | 1,868 | 1,200 | 934 |
| 2015-06-25 | 1,839 | 1,880 | 1,839 | 1,878 | 1,900 | 939 |
| 2015-06-24 | 1,880 | 1,880 | 1,840 | 1,840 | 600 | 920 |
| 2015-06-23 | 1,839 | 1,840 | 1,804 | 1,840 | 1,600 | 920 |
| 2015-06-22 | 1,891 | 1,891 | 1,818 | 1,818 | 1,600 | 909 |
| 2015-06-19 | 1,782 | 1,847 | 1,782 | 1,811 | 3,800 | 905.50 |
| 2015-06-18 | 1,855 | 1,870 | 1,761 | 1,770 | 11,200 | 885 |
| 2015-06-17 | 1,858 | 1,910 | 1,855 | 1,910 | 7,300 | 955 |
| 2015-06-16 | 1,880 | 1,950 | 1,860 | 1,924 | 21,100 | 962 |
| 2015-06-15 | 1,790 | 1,887 | 1,757 | 1,813 | 6,600 | 906.50 |
| 2015-06-12 | 1,760 | 1,800 | 1,760 | 1,780 | 3,600 | 890 |
| 2015-06-11 | 1,745 | 1,752 | 1,733 | 1,752 | 1,600 | 876 |
| 2015-06-10 | 1,727 | 1,744 | 1,725 | 1,744 | 2,000 | 872 |
| 2015-06-09 | 1,738 | 1,738 | 1,723 | 1,725 | 1,400 | 862.50 |
| 2015-06-08 | 1,700 | 1,738 | 1,700 | 1,717 | 2,800 | 858.50 |
| 2015-06-05 | 1,660 | 1,687 | 1,652 | 1,673 | 1,100 | 836.50 |
| 2015-06-04 | 1,686 | 1,698 | 1,650 | 1,650 | 2,100 | 825 |
| 2015-06-03 | 1,731 | 1,731 | 1,680 | 1,700 | 1,600 | 850 |
| 2015-06-02 | 1,683 | 1,750 | 1,683 | 1,708 | 2,700 | 854 |
| 2015-06-01 | 1,697 | 1,699 | 1,680 | 1,683 | 2,500 | 841.50 |
| 2015-05-29 | 1,700 | 1,720 | 1,700 | 1,720 | 3,600 | 860 |
| 2015-05-28 | 1,722 | 1,725 | 1,700 | 1,700 | 4,900 | 850 |
| 2015-05-27 | 1,766 | 1,766 | 1,708 | 1,730 | 5,500 | 865 |
| 2015-05-26 | 1,790 | 1,790 | 1,740 | 1,790 | 5,700 | 895 |
| 2015-05-25 | 1,738 | 1,799 | 1,711 | 1,794 | 9,200 | 897 |
| 2015-05-22 | 1,700 | 1,707 | 1,660 | 1,707 | 13,100 | 853.50 |
| 2015-05-21 | 1,644 | 1,650 | 1,600 | 1,600 | 2,400 | 800 |
| 2015-05-20 | 1,635 | 1,635 | 1,635 | 1,635 | 300 | 817.50 |
| 2015-05-19 | 1,615 | 1,635 | 1,590 | 1,635 | 1,400 | 817.50 |
| 2015-05-18 | 1,600 | 1,610 | 1,576 | 1,610 | 2,400 | 805 |
| 2015-05-15 | 1,580 | 1,580 | 1,540 | 1,570 | 1,500 | 785 |
| 2015-05-14 | 1,560 | 1,560 | 1,541 | 1,543 | 1,900 | 771.50 |
| 2015-05-13 | 1,591 | 1,600 | 1,565 | 1,565 | 2,100 | 782.50 |
| 2015-05-12 | 1,615 | 1,615 | 1,553 | 1,615 | 5,700 | 807.50 |
| 2015-05-11 | 1,600 | 1,615 | 1,565 | 1,615 | 10,100 | 807.50 |
| 2015-05-08 | 1,440 | 1,700 | 1,440 | 1,599 | 22,300 | 799.50 |
| 2015-05-07 | 1,430 | 1,446 | 1,408 | 1,446 | 3,100 | 723 |
| 2015-05-01 | 1,421 | 1,428 | 1,402 | 1,421 | 2,100 | 710.50 |
| 2015-04-30 | 1,416 | 1,421 | 1,400 | 1,421 | 9,700 | 710.50 |
| 2015-04-28 | 1,497 | 1,497 | 1,424 | 1,424 | 10,500 | 712 |
| 2015-04-27 | 1,466 | 1,494 | 1,400 | 1,494 | 2,200 | 747 |
| 2015-04-24 | 1,500 | 1,500 | 1,468 | 1,496 | 600 | 748 |
| 2015-04-23 | 1,500 | 1,500 | 1,480 | 1,498 | 1,300 | 749 |
| 2015-04-22 | 1,463 | 1,505 | 1,452 | 1,499 | 9,000 | 749.50 |
| 2015-04-21 | 1,450 | 1,460 | 1,435 | 1,460 | 4,600 | 730 |
| 2015-04-20 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 | 725 |
| 2015-04-17 | 1,423 | 1,428 | 1,414 | 1,428 | 2,200 | 714 |
| 2015-04-16 | 1,418 | 1,448 | 1,418 | 1,445 | 4,100 | 722.50 |
| 2015-04-15 | 1,405 | 1,420 | 1,405 | 1,420 | 5,300 | 710 |
| 2015-04-14 | 1,430 | 1,430 | 1,405 | 1,405 | 1,900 | 702.50 |
| 2015-04-13 | 1,385 | 1,390 | 1,385 | 1,390 | 2,000 | 695 |
| 2015-04-10 | 1,439 | 1,443 | 1,381 | 1,390 | 3,300 | 695 |
| 2015-04-09 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 705 |
| 2015-04-08 | 1,389 | 1,390 | 1,375 | 1,380 | 3,400 | 690 |
| 2015-04-07 | 1,392 | 1,393 | 1,392 | 1,392 | 1,600 | 696 |
| 2015-04-06 | 1,400 | 1,400 | 1,392 | 1,392 | 700 | 696 |
| 2015-04-03 | 1,390 | 1,390 | 1,374 | 1,386 | 900 | 693 |
| 2015-04-02 | 1,375 | 1,376 | 1,375 | 1,376 | 200 | 688 |
| 2015-04-01 | 1,373 | 1,390 | 1,373 | 1,390 | 300 | 695 |
| 2015-03-31 | 1,410 | 1,410 | 1,392 | 1,392 | 800 | 696 |
| 2015-03-30 | 1,399 | 1,400 | 1,387 | 1,391 | 2,800 | 695.50 |
| 2015-03-27 | 1,373 | 1,430 | 1,373 | 1,429 | 1,400 | 714.50 |
| 2015-03-26 | 1,439 | 1,450 | 1,429 | 1,450 | 1,700 | 725 |
| 2015-03-25 | 1,418 | 1,439 | 1,385 | 1,435 | 2,500 | 717.50 |
| 2015-03-24 | 1,447 | 1,447 | 1,390 | 1,400 | 1,700 | 700 |
| 2015-03-23 | 1,380 | 1,381 | 1,371 | 1,380 | 1,100 | 690 |
| 2015-03-20 | 1,375 | 1,375 | 1,353 | 1,360 | 1,900 | 680 |
| 2015-03-19 | 1,358 | 1,375 | 1,357 | 1,375 | 800 | 687.50 |
| 2015-03-18 | 1,384 | 1,384 | 1,357 | 1,378 | 4,100 | 689 |
| 2015-03-17 | 1,450 | 1,450 | 1,380 | 1,384 | 4,800 | 692 |
| 2015-03-16 | 1,400 | 1,547 | 1,400 | 1,448 | 10,800 | 724 |
| 2015-03-13 | 1,337 | 1,356 | 1,318 | 1,356 | 3,000 | 678 |
| 2015-03-12 | 1,318 | 1,325 | 1,318 | 1,321 | 1,600 | 660.50 |
| 2015-03-11 | 1,318 | 1,325 | 1,307 | 1,318 | 2,000 | 659 |
| 2015-03-10 | 1,319 | 1,319 | 1,317 | 1,317 | 200 | 658.50 |
| 2015-03-09 | 1,320 | 1,323 | 1,290 | 1,302 | 5,100 | 651 |
| 2015-03-06 | 1,305 | 1,310 | 1,291 | 1,292 | 1,900 | 646 |
| 2015-03-05 | 1,281 | 1,319 | 1,281 | 1,319 | 2,100 | 659.50 |
| 2015-03-04 | 1,300 | 1,300 | 1,270 | 1,300 | 1,300 | 650 |
| 2015-03-03 | 1,290 | 1,320 | 1,289 | 1,300 | 2,000 | 650 |
| 2015-03-02 | 1,270 | 1,270 | 1,267 | 1,267 | 400 | 633.50 |
| 2015-02-27 | 1,246 | 1,270 | 1,246 | 1,265 | 5,500 | 632.50 |
| 2015-02-26 | 1,246 | 1,246 | 1,246 | 1,246 | 6,100 | 623 |
| 2015-02-25 | 1,255 | 1,255 | 1,245 | 1,246 | 4,500 | 623 |
| 2015-02-24 | 1,258 | 1,280 | 1,246 | 1,254 | 5,700 | 627 |
| 2015-02-23 | 1,260 | 1,285 | 1,241 | 1,258 | 1,300 | 629 |
| 2015-02-20 | 1,250 | 1,284 | 1,250 | 1,260 | 4,700 | 630 |
| 2015-02-19 | 1,238 | 1,257 | 1,236 | 1,243 | 2,900 | 621.50 |
| 2015-02-18 | 1,250 | 1,296 | 1,250 | 1,279 | 1,700 | 639.50 |
| 2015-02-17 | 1,265 | 1,300 | 1,250 | 1,250 | 4,200 | 625 |
| 2015-02-16 | 1,239 | 1,260 | 1,233 | 1,260 | 4,900 | 630 |
| 2015-02-13 | 1,252 | 1,284 | 1,234 | 1,234 | 4,000 | 617 |
| 2015-02-12 | 1,214 | 1,300 | 1,214 | 1,251 | 3,700 | 625.50 |
| 2015-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2015-02-09 | 1,248 | 1,248 | 1,206 | 1,206 | 300 | 603 |
| 2015-02-06 | 1,216 | 1,216 | 1,185 | 1,194 | 1,000 | 597 |
| 2015-02-04 | 1,215 | 1,235 | 1,215 | 1,235 | 400 | 617.50 |
| 2015-02-03 | 1,249 | 1,249 | 1,220 | 1,220 | 3,200 | 610 |
| 2015-02-02 | 1,241 | 1,250 | 1,225 | 1,225 | 3,900 | 612.50 |
| 2015-01-30 | 1,243 | 1,250 | 1,230 | 1,230 | 800 | 615 |
| 2015-01-29 | 1,243 | 1,243 | 1,243 | 1,243 | 100 | 621.50 |
| 2015-01-28 | 1,261 | 1,264 | 1,180 | 1,231 | 6,500 | 615.50 |
| 2015-01-27 | 1,320 | 1,375 | 1,291 | 1,291 | 9,000 | 645.50 |
| 2015-01-26 | 1,250 | 1,300 | 1,250 | 1,299 | 4,800 | 649.50 |
| 2015-01-23 | 1,200 | 1,244 | 1,200 | 1,234 | 4,200 | 617 |
| 2015-01-22 | 1,180 | 1,200 | 1,145 | 1,200 | 4,600 | 600 |
| 2015-01-21 | 1,144 | 1,179 | 1,143 | 1,179 | 2,000 | 589.50 |
| 2015-01-20 | 1,137 | 1,151 | 1,137 | 1,151 | 1,300 | 575.50 |
| 2015-01-19 | 1,158 | 1,163 | 1,157 | 1,163 | 1,400 | 581.50 |
| 2015-01-16 | 1,159 | 1,159 | 1,136 | 1,157 | 4,900 | 578.50 |
| 2015-01-15 | 1,146 | 1,162 | 1,146 | 1,159 | 3,000 | 579.50 |
| 2015-01-14 | 1,135 | 1,159 | 1,135 | 1,159 | 1,400 | 579.50 |
| 2015-01-13 | 1,130 | 1,138 | 1,130 | 1,138 | 700 | 569 |
| 2015-01-09 | 1,160 | 1,162 | 1,126 | 1,126 | 3,100 | 563 |
| 2015-01-08 | 1,150 | 1,170 | 1,143 | 1,160 | 900 | 580 |
| 2015-01-07 | 1,137 | 1,137 | 1,137 | 1,137 | 100 | 568.50 |
| 2015-01-06 | 1,165 | 1,165 | 1,138 | 1,148 | 6,000 | 574 |
| 2015-01-05 | 1,150 | 1,175 | 1,140 | 1,169 | 3,800 | 584.50 |
分割・併合履歴 ： [2018-03-28]1株→2株
