3712 (株)情報企画 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 | 1,588 | 1,600 | 1,580 | 1,585 | 3,400 | 1,585 |
| 2015-12-29 | 1,591 | 1,608 | 1,587 | 1,587 | 4,300 | 1,587 |
| 2015-12-28 | 1,600 | 1,610 | 1,598 | 1,598 | 2,800 | 1,598 |
| 2015-12-25 | 1,606 | 1,606 | 1,595 | 1,603 | 3,700 | 1,603 |
| 2015-12-24 | 1,608 | 1,608 | 1,594 | 1,600 | 4,500 | 1,600 |
| 2015-12-22 | 1,608 | 1,608 | 1,591 | 1,602 | 3,300 | 1,602 |
| 2015-12-21 | 1,586 | 1,614 | 1,580 | 1,584 | 2,800 | 1,584 |
| 2015-12-18 | 1,630 | 1,630 | 1,582 | 1,585 | 4,600 | 1,585 |
| 2015-12-17 | 1,638 | 1,638 | 1,619 | 1,633 | 1,100 | 1,633 |
| 2015-12-16 | 1,600 | 1,623 | 1,595 | 1,623 | 3,200 | 1,623 |
| 2015-12-15 | 1,570 | 1,583 | 1,556 | 1,560 | 4,400 | 1,560 |
| 2015-12-14 | 1,585 | 1,598 | 1,569 | 1,598 | 6,600 | 1,598 |
| 2015-12-11 | 1,629 | 1,636 | 1,620 | 1,620 | 4,200 | 1,620 |
| 2015-12-10 | 1,664 | 1,664 | 1,622 | 1,633 | 2,800 | 1,633 |
| 2015-12-09 | 1,651 | 1,670 | 1,650 | 1,670 | 3,300 | 1,670 |
| 2015-12-08 | 1,651 | 1,653 | 1,648 | 1,650 | 1,000 | 1,650 |
| 2015-12-07 | 1,670 | 1,678 | 1,645 | 1,645 | 7,000 | 1,645 |
| 2015-12-04 | 1,675 | 1,675 | 1,651 | 1,670 | 3,000 | 1,670 |
| 2015-12-03 | 1,686 | 1,690 | 1,685 | 1,686 | 2,900 | 1,686 |
| 2015-12-02 | 1,695 | 1,699 | 1,690 | 1,695 | 1,700 | 1,695 |
| 2015-12-01 | 1,715 | 1,715 | 1,687 | 1,690 | 2,500 | 1,690 |
| 2015-11-30 | 1,670 | 1,720 | 1,670 | 1,715 | 10,400 | 1,715 |
| 2015-11-27 | 1,646 | 1,669 | 1,646 | 1,662 | 3,900 | 1,662 |
| 2015-11-26 | 1,637 | 1,642 | 1,637 | 1,641 | 1,300 | 1,641 |
| 2015-11-25 | 1,630 | 1,645 | 1,630 | 1,644 | 2,000 | 1,644 |
| 2015-11-24 | 1,630 | 1,644 | 1,629 | 1,630 | 3,400 | 1,630 |
| 2015-11-20 | 1,620 | 1,634 | 1,620 | 1,622 | 3,600 | 1,622 |
| 2015-11-19 | 1,621 | 1,626 | 1,615 | 1,623 | 1,400 | 1,623 |
| 2015-11-18 | 1,623 | 1,624 | 1,610 | 1,610 | 2,100 | 1,610 |
| 2015-11-17 | 1,630 | 1,632 | 1,604 | 1,625 | 2,500 | 1,625 |
| 2015-11-16 | 1,633 | 1,634 | 1,600 | 1,620 | 7,400 | 1,620 |
| 2015-11-13 | 1,641 | 1,642 | 1,631 | 1,638 | 2,600 | 1,638 |
| 2015-11-12 | 1,649 | 1,649 | 1,605 | 1,630 | 3,700 | 1,630 |
| 2015-11-11 | 1,642 | 1,642 | 1,618 | 1,618 | 2,700 | 1,618 |
| 2015-11-10 | 1,600 | 1,637 | 1,590 | 1,618 | 10,100 | 1,618 |
| 2015-11-09 | 1,565 | 1,615 | 1,555 | 1,615 | 10,500 | 1,615 |
| 2015-11-06 | 1,513 | 1,525 | 1,502 | 1,525 | 2,400 | 1,525 |
| 2015-11-05 | 1,533 | 1,535 | 1,510 | 1,513 | 3,000 | 1,513 |
| 2015-11-04 | 1,550 | 1,550 | 1,530 | 1,540 | 3,200 | 1,540 |
| 2015-11-02 | 1,533 | 1,543 | 1,533 | 1,540 | 2,400 | 1,540 |
| 2015-10-30 | 1,545 | 1,548 | 1,539 | 1,547 | 900 | 1,547 |
| 2015-10-29 | 1,548 | 1,548 | 1,527 | 1,537 | 2,000 | 1,537 |
| 2015-10-28 | 1,532 | 1,538 | 1,530 | 1,538 | 2,000 | 1,538 |
| 2015-10-27 | 1,546 | 1,549 | 1,529 | 1,549 | 5,000 | 1,549 |
| 2015-10-26 | 1,542 | 1,545 | 1,534 | 1,541 | 3,800 | 1,541 |
| 2015-10-23 | 1,519 | 1,525 | 1,515 | 1,525 | 1,700 | 1,525 |
| 2015-10-22 | 1,524 | 1,526 | 1,509 | 1,510 | 5,500 | 1,510 |
| 2015-10-21 | 1,491 | 1,539 | 1,491 | 1,524 | 16,500 | 1,524 |
| 2015-10-20 | 1,530 | 1,530 | 1,489 | 1,503 | 25,500 | 1,503 |
| 2015-10-19 | 1,573 | 1,573 | 1,524 | 1,530 | 9,100 | 1,530 |
| 2015-10-16 | 1,566 | 1,589 | 1,554 | 1,575 | 8,200 | 1,575 |
| 2015-10-15 | 1,525 | 1,550 | 1,517 | 1,549 | 9,800 | 1,549 |
| 2015-10-14 | 1,520 | 1,530 | 1,512 | 1,514 | 3,200 | 1,514 |
| 2015-10-13 | 1,501 | 1,530 | 1,501 | 1,517 | 4,300 | 1,517 |
| 2015-10-09 | 1,495 | 1,503 | 1,495 | 1,503 | 1,300 | 1,503 |
| 2015-10-08 | 1,514 | 1,514 | 1,492 | 1,500 | 2,600 | 1,500 |
| 2015-10-07 | 1,519 | 1,519 | 1,501 | 1,514 | 3,000 | 1,514 |
| 2015-10-06 | 1,525 | 1,525 | 1,502 | 1,510 | 3,800 | 1,510 |
| 2015-10-05 | 1,529 | 1,529 | 1,507 | 1,526 | 1,800 | 1,526 |
| 2015-10-02 | 1,500 | 1,527 | 1,486 | 1,524 | 5,100 | 1,524 |
| 2015-10-01 | 1,499 | 1,505 | 1,485 | 1,505 | 4,200 | 1,505 |
| 2015-09-30 | 1,471 | 1,518 | 1,471 | 1,485 | 2,500 | 1,485 |
| 2015-09-29 | 1,524 | 1,530 | 1,472 | 1,495 | 8,300 | 1,495 |
| 2015-09-28 | 1,498 | 1,530 | 1,484 | 1,530 | 5,000 | 1,530 |
| 2015-09-25 | 1,500 | 1,520 | 1,494 | 1,510 | 23,800 | 1,510 |
| 2015-09-24 | 1,493 | 1,500 | 1,480 | 1,500 | 4,000 | 1,500 |
| 2015-09-18 | 1,449 | 1,495 | 1,444 | 1,493 | 10,400 | 1,493 |
| 2015-09-17 | 1,444 | 1,448 | 1,438 | 1,448 | 5,700 | 1,448 |
| 2015-09-16 | 1,445 | 1,447 | 1,435 | 1,444 | 3,700 | 1,444 |
| 2015-09-15 | 1,430 | 1,445 | 1,420 | 1,443 | 6,200 | 1,443 |
| 2015-09-14 | 1,445 | 1,449 | 1,425 | 1,430 | 4,200 | 1,430 |
| 2015-09-11 | 1,407 | 1,440 | 1,407 | 1,440 | 1,200 | 1,440 |
| 2015-09-10 | 1,390 | 1,400 | 1,387 | 1,400 | 2,400 | 1,400 |
| 2015-09-09 | 1,431 | 1,431 | 1,411 | 1,420 | 6,300 | 1,420 |
| 2015-09-08 | 1,386 | 1,420 | 1,360 | 1,360 | 6,400 | 1,360 |
| 2015-09-07 | 1,420 | 1,450 | 1,390 | 1,393 | 4,800 | 1,393 |
| 2015-09-04 | 1,510 | 1,519 | 1,450 | 1,460 | 6,000 | 1,460 |
| 2015-09-03 | 1,540 | 1,547 | 1,510 | 1,516 | 2,100 | 1,516 |
| 2015-09-02 | 1,460 | 1,549 | 1,460 | 1,521 | 4,200 | 1,521 |
| 2015-09-01 | 1,540 | 1,540 | 1,502 | 1,518 | 6,000 | 1,518 |
| 2015-08-31 | 1,530 | 1,532 | 1,513 | 1,516 | 7,600 | 1,516 |
| 2015-08-28 | 1,492 | 1,522 | 1,492 | 1,522 | 2,700 | 1,522 |
| 2015-08-27 | 1,490 | 1,550 | 1,465 | 1,477 | 5,200 | 1,477 |
| 2015-08-26 | 1,450 | 1,450 | 1,370 | 1,432 | 6,200 | 1,432 |
| 2015-08-25 | 1,279 | 1,423 | 1,279 | 1,330 | 18,900 | 1,330 |
| 2015-08-24 | 1,492 | 1,492 | 1,427 | 1,429 | 24,800 | 1,429 |
| 2015-08-21 | 1,551 | 1,600 | 1,551 | 1,565 | 12,100 | 1,565 |
| 2015-08-20 | 1,633 | 1,639 | 1,615 | 1,615 | 7,700 | 1,615 |
| 2015-08-19 | 1,645 | 1,649 | 1,638 | 1,639 | 1,800 | 1,639 |
| 2015-08-18 | 1,645 | 1,656 | 1,639 | 1,645 | 3,400 | 1,645 |
| 2015-08-17 | 1,658 | 1,661 | 1,637 | 1,638 | 5,700 | 1,638 |
| 2015-08-14 | 1,650 | 1,677 | 1,640 | 1,665 | 7,300 | 1,665 |
| 2015-08-13 | 1,645 | 1,669 | 1,645 | 1,650 | 4,000 | 1,650 |
| 2015-08-12 | 1,669 | 1,669 | 1,633 | 1,645 | 7,800 | 1,645 |
| 2015-08-11 | 1,690 | 1,700 | 1,656 | 1,669 | 6,300 | 1,669 |
| 2015-08-10 | 1,702 | 1,715 | 1,680 | 1,681 | 16,300 | 1,681 |
| 2015-08-07 | 1,725 | 1,726 | 1,690 | 1,700 | 4,800 | 1,700 |
| 2015-08-06 | 1,720 | 1,735 | 1,710 | 1,725 | 3,600 | 1,725 |
| 2015-08-05 | 1,729 | 1,729 | 1,681 | 1,720 | 4,700 | 1,720 |
| 2015-08-04 | 1,712 | 1,733 | 1,701 | 1,720 | 3,500 | 1,720 |
| 2015-08-03 | 1,780 | 1,780 | 1,735 | 1,735 | 5,900 | 1,735 |
| 2015-07-31 | 1,771 | 1,775 | 1,740 | 1,764 | 3,100 | 1,764 |
| 2015-07-30 | 1,767 | 1,775 | 1,767 | 1,775 | 1,300 | 1,775 |
| 2015-07-29 | 1,765 | 1,780 | 1,765 | 1,773 | 1,400 | 1,773 |
| 2015-07-28 | 1,780 | 1,780 | 1,761 | 1,780 | 2,800 | 1,780 |
| 2015-07-27 | 1,773 | 1,785 | 1,763 | 1,785 | 4,300 | 1,785 |
| 2015-07-24 | 1,764 | 1,780 | 1,764 | 1,775 | 2,400 | 1,775 |
| 2015-07-23 | 1,758 | 1,781 | 1,758 | 1,771 | 2,800 | 1,771 |
| 2015-07-22 | 1,787 | 1,787 | 1,760 | 1,762 | 3,000 | 1,762 |
| 2015-07-21 | 1,780 | 1,780 | 1,760 | 1,779 | 7,900 | 1,779 |
| 2015-07-17 | 1,730 | 1,748 | 1,728 | 1,748 | 6,200 | 1,748 |
| 2015-07-16 | 1,715 | 1,728 | 1,710 | 1,728 | 3,600 | 1,728 |
| 2015-07-15 | 1,698 | 1,730 | 1,693 | 1,702 | 9,800 | 1,702 |
| 2015-07-14 | 1,685 | 1,700 | 1,685 | 1,685 | 5,500 | 1,685 |
| 2015-07-13 | 1,640 | 1,688 | 1,640 | 1,674 | 3,600 | 1,674 |
| 2015-07-10 | 1,640 | 1,673 | 1,640 | 1,640 | 3,300 | 1,640 |
| 2015-07-09 | 1,641 | 1,643 | 1,560 | 1,640 | 12,300 | 1,640 |
| 2015-07-08 | 1,709 | 1,709 | 1,655 | 1,671 | 5,500 | 1,671 |
| 2015-07-07 | 1,694 | 1,720 | 1,670 | 1,709 | 5,500 | 1,709 |
| 2015-07-06 | 1,681 | 1,693 | 1,660 | 1,693 | 7,500 | 1,693 |
| 2015-07-03 | 1,701 | 1,701 | 1,681 | 1,682 | 3,600 | 1,682 |
| 2015-07-02 | 1,710 | 1,724 | 1,690 | 1,690 | 9,700 | 1,690 |
| 2015-07-01 | 1,655 | 1,690 | 1,655 | 1,690 | 4,700 | 1,690 |
| 2015-06-30 | 1,634 | 1,650 | 1,634 | 1,649 | 8,200 | 1,649 |
| 2015-06-29 | 1,620 | 1,643 | 1,606 | 1,632 | 13,700 | 1,632 |
| 2015-06-26 | 1,669 | 1,674 | 1,663 | 1,674 | 2,700 | 1,674 |
| 2015-06-25 | 1,698 | 1,698 | 1,669 | 1,674 | 4,300 | 1,674 |
| 2015-06-24 | 1,706 | 1,710 | 1,678 | 1,684 | 7,800 | 1,684 |
| 2015-06-23 | 1,716 | 1,717 | 1,685 | 1,710 | 9,700 | 1,710 |
| 2015-06-22 | 1,695 | 1,695 | 1,676 | 1,678 | 5,900 | 1,678 |
| 2015-06-19 | 1,645 | 1,668 | 1,644 | 1,665 | 3,900 | 1,665 |
| 2015-06-18 | 1,615 | 1,658 | 1,615 | 1,638 | 3,600 | 1,638 |
| 2015-06-17 | 1,653 | 1,659 | 1,613 | 1,613 | 12,400 | 1,613 |
| 2015-06-16 | 1,683 | 1,706 | 1,651 | 1,653 | 11,800 | 1,653 |
| 2015-06-15 | 1,650 | 1,708 | 1,640 | 1,675 | 35,200 | 1,675 |
| 2015-06-12 | 1,559 | 1,601 | 1,556 | 1,601 | 17,300 | 1,601 |
| 2015-06-11 | 1,543 | 1,554 | 1,538 | 1,543 | 2,500 | 1,543 |
| 2015-06-10 | 1,535 | 1,543 | 1,528 | 1,534 | 8,400 | 1,534 |
| 2015-06-09 | 1,506 | 1,550 | 1,505 | 1,525 | 9,300 | 1,525 |
| 2015-06-08 | 1,480 | 1,507 | 1,480 | 1,506 | 4,200 | 1,506 |
| 2015-06-05 | 1,495 | 1,497 | 1,475 | 1,475 | 3,500 | 1,475 |
| 2015-06-04 | 1,451 | 1,480 | 1,451 | 1,478 | 6,400 | 1,478 |
| 2015-06-03 | 1,433 | 1,440 | 1,430 | 1,438 | 3,500 | 1,438 |
| 2015-06-02 | 1,421 | 1,450 | 1,416 | 1,433 | 4,100 | 1,433 |
| 2015-06-01 | 1,445 | 1,445 | 1,415 | 1,429 | 12,100 | 1,429 |
| 2015-05-29 | 1,434 | 1,442 | 1,423 | 1,437 | 10,400 | 1,437 |
| 2015-05-28 | 1,470 | 1,470 | 1,441 | 1,444 | 5,700 | 1,444 |
| 2015-05-27 | 1,440 | 1,479 | 1,440 | 1,451 | 5,700 | 1,451 |
| 2015-05-26 | 1,450 | 1,450 | 1,432 | 1,450 | 13,300 | 1,450 |
| 2015-05-25 | 1,493 | 1,493 | 1,466 | 1,466 | 4,600 | 1,466 |
| 2015-05-22 | 1,502 | 1,510 | 1,483 | 1,493 | 8,300 | 1,493 |
| 2015-05-21 | 1,522 | 1,522 | 1,502 | 1,503 | 9,500 | 1,503 |
| 2015-05-20 | 1,540 | 1,549 | 1,504 | 1,513 | 9,100 | 1,513 |
| 2015-05-19 | 1,507 | 1,540 | 1,504 | 1,540 | 7,600 | 1,540 |
| 2015-05-18 | 1,538 | 1,538 | 1,512 | 1,512 | 7,100 | 1,512 |
| 2015-05-15 | 1,540 | 1,541 | 1,514 | 1,520 | 6,000 | 1,520 |
| 2015-05-14 | 1,542 | 1,571 | 1,542 | 1,542 | 9,000 | 1,542 |
| 2015-05-13 | 1,592 | 1,592 | 1,550 | 1,556 | 10,100 | 1,556 |
| 2015-05-12 | 1,625 | 1,632 | 1,606 | 1,608 | 5,500 | 1,608 |
| 2015-05-11 | 1,593 | 1,665 | 1,577 | 1,665 | 10,800 | 1,665 |
| 2015-05-08 | 1,528 | 1,565 | 1,528 | 1,561 | 4,800 | 1,561 |
| 2015-05-07 | 1,573 | 1,576 | 1,541 | 1,555 | 5,900 | 1,555 |
| 2015-05-01 | 1,588 | 1,600 | 1,551 | 1,573 | 8,100 | 1,573 |
| 2015-04-30 | 1,610 | 1,628 | 1,600 | 1,606 | 8,700 | 1,606 |
| 2015-04-28 | 1,655 | 1,668 | 1,630 | 1,630 | 10,300 | 1,630 |
| 2015-04-27 | 1,740 | 1,740 | 1,649 | 1,670 | 19,800 | 1,670 |
| 2015-04-24 | 1,795 | 1,795 | 1,730 | 1,740 | 9,600 | 1,740 |
| 2015-04-23 | 1,800 | 1,802 | 1,788 | 1,795 | 4,100 | 1,795 |
| 2015-04-22 | 1,771 | 1,817 | 1,771 | 1,800 | 15,900 | 1,800 |
| 2015-04-21 | 1,802 | 1,805 | 1,770 | 1,785 | 11,500 | 1,785 |
| 2015-04-20 | 1,741 | 1,801 | 1,741 | 1,790 | 17,400 | 1,790 |
| 2015-04-17 | 1,770 | 1,800 | 1,749 | 1,781 | 19,200 | 1,781 |
| 2015-04-16 | 1,720 | 1,767 | 1,720 | 1,748 | 30,300 | 1,748 |
| 2015-04-15 | 1,680 | 1,695 | 1,680 | 1,694 | 12,300 | 1,694 |
| 2015-04-14 | 1,682 | 1,682 | 1,605 | 1,670 | 6,200 | 1,670 |
| 2015-04-13 | 1,682 | 1,703 | 1,660 | 1,671 | 14,400 | 1,671 |
| 2015-04-10 | 1,669 | 1,670 | 1,636 | 1,666 | 5,000 | 1,666 |
| 2015-04-09 | 1,625 | 1,677 | 1,625 | 1,669 | 8,300 | 1,669 |
| 2015-04-08 | 1,641 | 1,641 | 1,622 | 1,623 | 1,800 | 1,623 |
| 2015-04-07 | 1,640 | 1,646 | 1,615 | 1,620 | 5,100 | 1,620 |
| 2015-04-06 | 1,594 | 1,619 | 1,570 | 1,619 | 10,300 | 1,619 |
| 2015-04-03 | 1,570 | 1,579 | 1,567 | 1,577 | 3,000 | 1,577 |
| 2015-04-02 | 1,550 | 1,575 | 1,545 | 1,559 | 5,600 | 1,559 |
| 2015-04-01 | 1,541 | 1,541 | 1,531 | 1,540 | 2,600 | 1,540 |
| 2015-03-31 | 1,527 | 1,540 | 1,527 | 1,540 | 1,500 | 1,540 |
| 2015-03-30 | 1,559 | 1,559 | 1,527 | 1,527 | 2,900 | 1,527 |
| 2015-03-27 | 1,501 | 1,619 | 1,501 | 1,540 | 21,700 | 1,540 |
| 2015-03-26 | 1,550 | 1,555 | 1,532 | 1,536 | 9,300 | 1,536 |
| 2015-03-25 | 1,615 | 1,619 | 1,565 | 1,585 | 10,700 | 1,585 |
| 2015-03-24 | 1,599 | 1,713 | 1,572 | 1,609 | 22,500 | 1,609 |
| 2015-03-23 | 1,521 | 1,580 | 1,521 | 1,580 | 11,000 | 1,580 |
| 2015-03-20 | 1,493 | 1,560 | 1,493 | 1,560 | 21,700 | 1,560 |
| 2015-03-19 | 1,450 | 1,487 | 1,441 | 1,475 | 14,300 | 1,475 |
| 2015-03-18 | 1,440 | 1,459 | 1,425 | 1,459 | 10,700 | 1,459 |
| 2015-03-17 | 1,437 | 1,459 | 1,436 | 1,454 | 12,200 | 1,454 |
| 2015-03-16 | 1,415 | 1,434 | 1,410 | 1,434 | 17,600 | 1,434 |
| 2015-03-13 | 1,409 | 1,410 | 1,398 | 1,410 | 2,300 | 1,410 |
| 2015-03-12 | 1,399 | 1,410 | 1,396 | 1,407 | 5,100 | 1,407 |
| 2015-03-11 | 1,393 | 1,398 | 1,381 | 1,398 | 1,800 | 1,398 |
| 2015-03-10 | 1,395 | 1,398 | 1,385 | 1,397 | 2,500 | 1,397 |
| 2015-03-09 | 1,388 | 1,398 | 1,385 | 1,395 | 3,800 | 1,395 |
| 2015-03-06 | 1,380 | 1,385 | 1,374 | 1,385 | 3,000 | 1,385 |
| 2015-03-05 | 1,370 | 1,375 | 1,355 | 1,375 | 3,800 | 1,375 |
| 2015-03-04 | 1,361 | 1,375 | 1,351 | 1,370 | 4,100 | 1,370 |
| 2015-03-03 | 1,360 | 1,376 | 1,360 | 1,360 | 3,300 | 1,360 |
| 2015-03-02 | 1,352 | 1,368 | 1,330 | 1,368 | 5,900 | 1,368 |
| 2015-02-27 | 1,391 | 1,394 | 1,368 | 1,368 | 6,000 | 1,368 |
| 2015-02-26 | 1,399 | 1,404 | 1,391 | 1,400 | 1,800 | 1,400 |
| 2015-02-25 | 1,430 | 1,430 | 1,387 | 1,396 | 7,100 | 1,396 |
| 2015-02-24 | 1,418 | 1,430 | 1,414 | 1,430 | 7,400 | 1,430 |
| 2015-02-23 | 1,428 | 1,444 | 1,427 | 1,442 | 24,400 | 1,442 |
| 2015-02-20 | 1,420 | 1,420 | 1,390 | 1,415 | 8,700 | 1,415 |
| 2015-02-19 | 1,410 | 1,420 | 1,395 | 1,416 | 11,000 | 1,416 |
| 2015-02-18 | 1,392 | 1,399 | 1,383 | 1,394 | 7,400 | 1,394 |
| 2015-02-17 | 1,345 | 1,375 | 1,330 | 1,375 | 18,600 | 1,375 |
| 2015-02-16 | 1,302 | 1,330 | 1,302 | 1,311 | 6,900 | 1,311 |
| 2015-02-13 | 1,299 | 1,299 | 1,271 | 1,281 | 2,700 | 1,281 |
| 2015-02-12 | 1,300 | 1,304 | 1,258 | 1,299 | 6,600 | 1,299 |
| 2015-02-10 | 1,299 | 1,310 | 1,283 | 1,283 | 5,800 | 1,283 |
| 2015-02-09 | 1,258 | 1,300 | 1,258 | 1,300 | 5,200 | 1,300 |
| 2015-02-06 | 1,314 | 1,314 | 1,245 | 1,258 | 11,900 | 1,258 |
| 2015-02-05 | 1,339 | 1,339 | 1,252 | 1,319 | 40,700 | 1,319 |
| 2015-02-04 | 1,350 | 1,377 | 1,331 | 1,341 | 41,000 | 1,341 |
| 2015-02-03 | 1,455 | 1,460 | 1,315 | 1,325 | 103,700 | 1,325 |
| 2015-02-02 | 1,160 | 1,178 | 1,137 | 1,178 | 5,100 | 1,178 |
| 2015-01-30 | 1,185 | 1,190 | 1,174 | 1,175 | 2,400 | 1,175 |
| 2015-01-29 | 1,196 | 1,200 | 1,162 | 1,185 | 5,600 | 1,185 |
| 2015-01-28 | 1,209 | 1,209 | 1,200 | 1,200 | 1,300 | 1,200 |
| 2015-01-27 | 1,204 | 1,214 | 1,180 | 1,209 | 8,800 | 1,209 |
| 2015-01-26 | 1,199 | 1,210 | 1,180 | 1,205 | 12,000 | 1,205 |
| 2015-01-23 | 1,121 | 1,200 | 1,112 | 1,160 | 11,800 | 1,160 |
| 2015-01-22 | 1,100 | 1,120 | 1,086 | 1,112 | 3,400 | 1,112 |
| 2015-01-21 | 1,100 | 1,100 | 1,090 | 1,100 | 3,700 | 1,100 |
| 2015-01-20 | 1,115 | 1,115 | 1,062 | 1,100 | 3,900 | 1,100 |
| 2015-01-19 | 1,100 | 1,128 | 1,071 | 1,115 | 4,300 | 1,115 |
| 2015-01-16 | 1,086 | 1,108 | 1,066 | 1,100 | 15,000 | 1,100 |
| 2015-01-15 | 1,055 | 1,085 | 1,055 | 1,085 | 3,900 | 1,085 |
| 2015-01-14 | 1,046 | 1,075 | 1,046 | 1,054 | 4,000 | 1,054 |
| 2015-01-13 | 1,058 | 1,060 | 1,011 | 1,041 | 11,100 | 1,041 |
| 2015-01-09 | 1,119 | 1,120 | 1,060 | 1,089 | 4,300 | 1,089 |
| 2015-01-08 | 1,093 | 1,118 | 1,076 | 1,118 | 5,800 | 1,118 |
| 2015-01-07 | 1,096 | 1,100 | 1,076 | 1,092 | 4,400 | 1,092 |
| 2015-01-06 | 1,100 | 1,115 | 1,070 | 1,115 | 9,200 | 1,115 |
| 2015-01-05 | 1,106 | 1,118 | 1,090 | 1,114 | 6,000 | 1,114 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-09-25]1株→2株 [2003-09-25]1株→2株
