3723 日本ファルコム(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 | 920 | 940 | 920 | 940 | 4,700 | 940 |
| 2015-12-29 | 917 | 935 | 917 | 933 | 9,500 | 933 |
| 2015-12-28 | 912 | 930 | 910 | 924 | 10,500 | 924 |
| 2015-12-25 | 912 | 928 | 903 | 903 | 37,700 | 903 |
| 2015-12-24 | 944 | 944 | 899 | 903 | 36,200 | 903 |
| 2015-12-22 | 967 | 967 | 937 | 941 | 20,300 | 941 |
| 2015-12-21 | 950 | 960 | 934 | 957 | 20,100 | 957 |
| 2015-12-18 | 975 | 975 | 937 | 937 | 64,600 | 937 |
| 2015-12-17 | 1,000 | 1,000 | 956 | 975 | 53,200 | 975 |
| 2015-12-16 | 1,010 | 1,044 | 972 | 1,001 | 54,600 | 1,001 |
| 2015-12-15 | 992 | 1,013 | 992 | 1,005 | 25,300 | 1,005 |
| 2015-12-14 | 991 | 991 | 975 | 977 | 13,900 | 977 |
| 2015-12-11 | 972 | 992 | 972 | 991 | 6,200 | 991 |
| 2015-12-10 | 998 | 999 | 971 | 975 | 20,900 | 975 |
| 2015-12-09 | 1,001 | 1,004 | 999 | 1,000 | 5,500 | 1,000 |
| 2015-12-08 | 1,015 | 1,015 | 999 | 1,000 | 10,100 | 1,000 |
| 2015-12-07 | 1,007 | 1,015 | 995 | 1,001 | 7,300 | 1,001 |
| 2015-12-04 | 998 | 1,011 | 995 | 998 | 14,100 | 998 |
| 2015-12-03 | 1,017 | 1,019 | 996 | 1,002 | 17,900 | 1,002 |
| 2015-12-02 | 997 | 1,018 | 997 | 1,009 | 18,700 | 1,009 |
| 2015-12-01 | 994 | 1,002 | 992 | 993 | 7,400 | 993 |
| 2015-11-30 | 999 | 999 | 987 | 994 | 2,800 | 994 |
| 2015-11-27 | 984 | 996 | 984 | 988 | 6,700 | 988 |
| 2015-11-26 | 990 | 1,002 | 987 | 987 | 19,500 | 987 |
| 2015-11-25 | 1,013 | 1,013 | 994 | 1,009 | 18,400 | 1,009 |
| 2015-11-24 | 989 | 1,014 | 986 | 1,012 | 16,900 | 1,012 |
| 2015-11-20 | 960 | 988 | 960 | 975 | 20,500 | 975 |
| 2015-11-19 | 975 | 975 | 961 | 963 | 7,800 | 963 |
| 2015-11-18 | 941 | 976 | 941 | 972 | 24,300 | 972 |
| 2015-11-17 | 946 | 949 | 939 | 939 | 14,200 | 939 |
| 2015-11-16 | 931 | 950 | 930 | 942 | 16,900 | 942 |
| 2015-11-13 | 965 | 968 | 923 | 941 | 55,400 | 941 |
| 2015-11-12 | 1,015 | 1,053 | 965 | 982 | 75,000 | 982 |
| 2015-11-11 | 1,003 | 1,024 | 1,003 | 1,020 | 11,800 | 1,020 |
| 2015-11-10 | 1,003 | 1,016 | 1,002 | 1,009 | 4,000 | 1,009 |
| 2015-11-09 | 1,019 | 1,019 | 1,000 | 1,007 | 7,200 | 1,007 |
| 2015-11-06 | 996 | 1,015 | 996 | 1,014 | 11,400 | 1,014 |
| 2015-11-05 | 1,006 | 1,006 | 996 | 996 | 10,700 | 996 |
| 2015-11-04 | 1,000 | 1,008 | 998 | 1,000 | 12,800 | 1,000 |
| 2015-11-02 | 1,007 | 1,007 | 999 | 1,000 | 7,500 | 1,000 |
| 2015-10-30 | 1,015 | 1,015 | 1,000 | 1,003 | 14,200 | 1,003 |
| 2015-10-29 | 1,016 | 1,019 | 1,009 | 1,009 | 8,000 | 1,009 |
| 2015-10-28 | 1,011 | 1,015 | 1,006 | 1,010 | 9,900 | 1,010 |
| 2015-10-27 | 1,020 | 1,020 | 1,007 | 1,007 | 7,500 | 1,007 |
| 2015-10-26 | 1,019 | 1,023 | 1,011 | 1,017 | 7,300 | 1,017 |
| 2015-10-23 | 1,005 | 1,024 | 1,004 | 1,005 | 12,800 | 1,005 |
| 2015-10-22 | 1,003 | 1,019 | 1,002 | 1,002 | 19,300 | 1,002 |
| 2015-10-21 | 1,000 | 1,008 | 1,000 | 1,001 | 5,800 | 1,001 |
| 2015-10-20 | 1,011 | 1,013 | 997 | 1,000 | 16,900 | 1,000 |
| 2015-10-19 | 1,030 | 1,034 | 999 | 1,000 | 34,400 | 1,000 |
| 2015-10-16 | 1,028 | 1,034 | 1,022 | 1,034 | 7,700 | 1,034 |
| 2015-10-15 | 1,011 | 1,045 | 1,011 | 1,025 | 17,600 | 1,025 |
| 2015-10-14 | 1,050 | 1,050 | 1,000 | 1,012 | 38,200 | 1,012 |
| 2015-10-13 | 1,072 | 1,090 | 1,040 | 1,051 | 33,500 | 1,051 |
| 2015-10-09 | 1,115 | 1,115 | 1,050 | 1,088 | 30,200 | 1,088 |
| 2015-10-08 | 1,050 | 1,190 | 1,050 | 1,087 | 67,300 | 1,087 |
| 2015-10-07 | 1,001 | 1,034 | 1,001 | 1,020 | 15,200 | 1,020 |
| 2015-10-06 | 1,000 | 1,011 | 998 | 1,000 | 12,300 | 1,000 |
| 2015-10-05 | 1,004 | 1,004 | 990 | 1,003 | 10,200 | 1,003 |
| 2015-10-02 | 1,005 | 1,005 | 971 | 976 | 29,400 | 976 |
| 2015-10-01 | 981 | 1,000 | 964 | 981 | 21,200 | 981 |
| 2015-09-30 | 996 | 1,010 | 981 | 997 | 17,500 | 997 |
| 2015-09-29 | 1,000 | 1,024 | 985 | 996 | 12,800 | 996 |
| 2015-09-28 | 1,020 | 1,030 | 1,001 | 1,030 | 14,800 | 1,030 |
| 2015-09-25 | 1,005 | 1,020 | 968 | 1,020 | 30,000 | 1,020 |
| 2015-09-24 | 1,020 | 1,030 | 1,001 | 1,020 | 13,000 | 1,020 |
| 2015-09-18 | 1,050 | 1,050 | 1,011 | 1,024 | 13,800 | 1,024 |
| 2015-09-17 | 1,058 | 1,058 | 1,035 | 1,041 | 8,100 | 1,041 |
| 2015-09-16 | 1,055 | 1,057 | 1,000 | 1,028 | 21,200 | 1,028 |
| 2015-09-15 | 1,078 | 1,078 | 1,038 | 1,048 | 10,500 | 1,048 |
| 2015-09-14 | 1,070 | 1,072 | 1,050 | 1,068 | 16,600 | 1,068 |
| 2015-09-11 | 1,036 | 1,065 | 1,028 | 1,065 | 14,600 | 1,065 |
| 2015-09-10 | 1,017 | 1,038 | 1,004 | 1,038 | 9,200 | 1,038 |
| 2015-09-09 | 1,032 | 1,045 | 1,003 | 1,014 | 41,600 | 1,014 |
| 2015-09-08 | 988 | 1,022 | 988 | 990 | 23,300 | 990 |
| 2015-09-07 | 980 | 1,000 | 935 | 988 | 39,800 | 988 |
| 2015-09-04 | 1,038 | 1,038 | 994 | 999 | 51,600 | 999 |
| 2015-09-03 | 1,020 | 1,043 | 1,006 | 1,043 | 17,500 | 1,043 |
| 2015-09-02 | 1,000 | 1,047 | 998 | 1,014 | 41,200 | 1,014 |
| 2015-09-01 | 1,050 | 1,067 | 1,005 | 1,006 | 20,500 | 1,006 |
| 2015-08-31 | 1,051 | 1,056 | 1,003 | 1,052 | 36,100 | 1,052 |
| 2015-08-28 | 1,027 | 1,060 | 1,011 | 1,046 | 40,900 | 1,046 |
| 2015-08-27 | 1,081 | 1,084 | 990 | 990 | 65,900 | 990 |
| 2015-08-26 | 958 | 1,029 | 958 | 1,013 | 72,200 | 1,013 |
| 2015-08-25 | 926 | 1,062 | 906 | 943 | 162,300 | 943 |
| 2015-08-24 | 1,071 | 1,177 | 950 | 1,001 | 83,400 | 1,001 |
| 2015-08-21 | 1,189 | 1,189 | 1,145 | 1,161 | 50,900 | 1,161 |
| 2015-08-20 | 1,256 | 1,260 | 1,221 | 1,225 | 28,000 | 1,225 |
| 2015-08-19 | 1,280 | 1,289 | 1,255 | 1,269 | 19,600 | 1,269 |
| 2015-08-18 | 1,283 | 1,289 | 1,281 | 1,282 | 7,000 | 1,282 |
| 2015-08-17 | 1,290 | 1,307 | 1,288 | 1,288 | 13,500 | 1,288 |
| 2015-08-14 | 1,286 | 1,298 | 1,280 | 1,295 | 7,400 | 1,295 |
| 2015-08-13 | 1,275 | 1,296 | 1,275 | 1,286 | 8,300 | 1,286 |
| 2015-08-12 | 1,287 | 1,301 | 1,265 | 1,280 | 28,200 | 1,280 |
| 2015-08-11 | 1,285 | 1,310 | 1,252 | 1,283 | 57,200 | 1,283 |
| 2015-08-10 | 1,280 | 1,296 | 1,272 | 1,283 | 22,300 | 1,283 |
| 2015-08-07 | 1,274 | 1,282 | 1,265 | 1,281 | 12,800 | 1,281 |
| 2015-08-06 | 1,270 | 1,284 | 1,268 | 1,274 | 7,800 | 1,274 |
| 2015-08-05 | 1,277 | 1,280 | 1,265 | 1,268 | 8,500 | 1,268 |
| 2015-08-04 | 1,283 | 1,285 | 1,262 | 1,275 | 8,400 | 1,275 |
| 2015-08-03 | 1,278 | 1,291 | 1,267 | 1,283 | 8,500 | 1,283 |
| 2015-07-31 | 1,300 | 1,300 | 1,267 | 1,289 | 20,100 | 1,289 |
| 2015-07-30 | 1,307 | 1,307 | 1,288 | 1,291 | 4,000 | 1,291 |
| 2015-07-29 | 1,315 | 1,315 | 1,280 | 1,300 | 11,700 | 1,300 |
| 2015-07-28 | 1,270 | 1,305 | 1,262 | 1,305 | 19,400 | 1,305 |
| 2015-07-27 | 1,320 | 1,322 | 1,297 | 1,315 | 17,400 | 1,315 |
| 2015-07-24 | 1,321 | 1,324 | 1,305 | 1,322 | 10,300 | 1,322 |
| 2015-07-23 | 1,295 | 1,326 | 1,295 | 1,326 | 18,700 | 1,326 |
| 2015-07-22 | 1,284 | 1,295 | 1,275 | 1,295 | 9,400 | 1,295 |
| 2015-07-21 | 1,268 | 1,284 | 1,268 | 1,284 | 7,800 | 1,284 |
| 2015-07-17 | 1,275 | 1,279 | 1,263 | 1,269 | 8,500 | 1,269 |
| 2015-07-16 | 1,275 | 1,275 | 1,260 | 1,273 | 7,900 | 1,273 |
| 2015-07-15 | 1,266 | 1,276 | 1,255 | 1,265 | 12,500 | 1,265 |
| 2015-07-14 | 1,234 | 1,280 | 1,232 | 1,255 | 25,600 | 1,255 |
| 2015-07-13 | 1,227 | 1,235 | 1,201 | 1,204 | 15,300 | 1,204 |
| 2015-07-10 | 1,200 | 1,234 | 1,183 | 1,192 | 22,500 | 1,192 |
| 2015-07-09 | 1,200 | 1,200 | 1,110 | 1,190 | 127,700 | 1,190 |
| 2015-07-08 | 1,290 | 1,290 | 1,223 | 1,236 | 45,100 | 1,236 |
| 2015-07-07 | 1,279 | 1,292 | 1,276 | 1,284 | 8,500 | 1,284 |
| 2015-07-06 | 1,290 | 1,297 | 1,271 | 1,273 | 13,600 | 1,273 |
| 2015-07-03 | 1,294 | 1,307 | 1,280 | 1,290 | 16,300 | 1,290 |
| 2015-07-02 | 1,294 | 1,310 | 1,282 | 1,297 | 18,300 | 1,297 |
| 2015-07-01 | 1,265 | 1,292 | 1,263 | 1,292 | 15,000 | 1,292 |
| 2015-06-30 | 1,270 | 1,275 | 1,259 | 1,265 | 16,700 | 1,265 |
| 2015-06-29 | 1,286 | 1,286 | 1,251 | 1,275 | 46,900 | 1,275 |
| 2015-06-26 | 1,336 | 1,336 | 1,315 | 1,317 | 9,200 | 1,317 |
| 2015-06-25 | 1,322 | 1,330 | 1,315 | 1,330 | 10,100 | 1,330 |
| 2015-06-24 | 1,328 | 1,329 | 1,315 | 1,322 | 7,900 | 1,322 |
| 2015-06-23 | 1,311 | 1,330 | 1,302 | 1,330 | 35,100 | 1,330 |
| 2015-06-22 | 1,309 | 1,315 | 1,295 | 1,305 | 13,400 | 1,305 |
| 2015-06-19 | 1,301 | 1,311 | 1,295 | 1,305 | 11,700 | 1,305 |
| 2015-06-18 | 1,305 | 1,315 | 1,290 | 1,314 | 27,100 | 1,314 |
| 2015-06-17 | 1,289 | 1,301 | 1,289 | 1,300 | 19,800 | 1,300 |
| 2015-06-16 | 1,332 | 1,337 | 1,280 | 1,282 | 57,200 | 1,282 |
| 2015-06-15 | 1,320 | 1,329 | 1,313 | 1,325 | 11,800 | 1,325 |
| 2015-06-12 | 1,330 | 1,338 | 1,301 | 1,328 | 40,100 | 1,328 |
| 2015-06-11 | 1,305 | 1,337 | 1,303 | 1,326 | 39,700 | 1,326 |
| 2015-06-10 | 1,293 | 1,306 | 1,292 | 1,305 | 17,600 | 1,305 |
| 2015-06-09 | 1,299 | 1,312 | 1,292 | 1,292 | 31,000 | 1,292 |
| 2015-06-08 | 1,300 | 1,308 | 1,292 | 1,293 | 29,200 | 1,293 |
| 2015-06-05 | 1,302 | 1,302 | 1,292 | 1,294 | 12,200 | 1,294 |
| 2015-06-04 | 1,305 | 1,309 | 1,292 | 1,293 | 20,600 | 1,293 |
| 2015-06-03 | 1,305 | 1,310 | 1,295 | 1,295 | 22,300 | 1,295 |
| 2015-06-02 | 1,312 | 1,319 | 1,306 | 1,315 | 13,300 | 1,315 |
| 2015-06-01 | 1,313 | 1,313 | 1,291 | 1,304 | 29,300 | 1,304 |
| 2015-05-29 | 1,285 | 1,316 | 1,285 | 1,310 | 23,200 | 1,310 |
| 2015-05-28 | 1,284 | 1,300 | 1,280 | 1,286 | 25,500 | 1,286 |
| 2015-05-27 | 1,305 | 1,313 | 1,281 | 1,289 | 48,500 | 1,289 |
| 2015-05-26 | 1,327 | 1,327 | 1,301 | 1,307 | 36,300 | 1,307 |
| 2015-05-25 | 1,336 | 1,336 | 1,310 | 1,318 | 35,100 | 1,318 |
| 2015-05-22 | 1,335 | 1,341 | 1,323 | 1,327 | 25,300 | 1,327 |
| 2015-05-21 | 1,337 | 1,353 | 1,326 | 1,342 | 29,300 | 1,342 |
| 2015-05-20 | 1,308 | 1,342 | 1,308 | 1,337 | 43,800 | 1,337 |
| 2015-05-19 | 1,313 | 1,338 | 1,305 | 1,318 | 50,100 | 1,318 |
| 2015-05-18 | 1,347 | 1,350 | 1,306 | 1,306 | 32,300 | 1,306 |
| 2015-05-15 | 1,350 | 1,364 | 1,320 | 1,338 | 46,200 | 1,338 |
| 2015-05-14 | 1,398 | 1,398 | 1,337 | 1,337 | 90,800 | 1,337 |
| 2015-05-13 | 1,445 | 1,524 | 1,300 | 1,351 | 266,000 | 1,351 |
| 2015-05-12 | 1,464 | 1,464 | 1,421 | 1,450 | 27,900 | 1,450 |
| 2015-05-11 | 1,482 | 1,482 | 1,440 | 1,464 | 44,100 | 1,464 |
| 2015-05-08 | 1,455 | 1,487 | 1,455 | 1,480 | 16,800 | 1,480 |
| 2015-05-07 | 1,460 | 1,468 | 1,451 | 1,458 | 25,400 | 1,458 |
| 2015-05-01 | 1,470 | 1,471 | 1,451 | 1,462 | 24,800 | 1,462 |
| 2015-04-30 | 1,470 | 1,490 | 1,460 | 1,480 | 22,900 | 1,480 |
| 2015-04-28 | 1,518 | 1,518 | 1,465 | 1,485 | 36,700 | 1,485 |
| 2015-04-27 | 1,480 | 1,509 | 1,470 | 1,492 | 43,100 | 1,492 |
| 2015-04-24 | 1,459 | 1,477 | 1,448 | 1,458 | 20,100 | 1,458 |
| 2015-04-23 | 1,460 | 1,461 | 1,400 | 1,459 | 75,600 | 1,459 |
| 2015-04-22 | 1,480 | 1,480 | 1,446 | 1,453 | 24,300 | 1,453 |
| 2015-04-21 | 1,460 | 1,487 | 1,434 | 1,487 | 30,400 | 1,487 |
| 2015-04-20 | 1,477 | 1,495 | 1,467 | 1,467 | 26,900 | 1,467 |
| 2015-04-17 | 1,623 | 1,644 | 1,501 | 1,502 | 101,300 | 1,502 |
| 2015-04-16 | 1,500 | 1,720 | 1,499 | 1,583 | 337,600 | 1,583 |
| 2015-04-15 | 1,449 | 1,470 | 1,435 | 1,470 | 35,000 | 1,470 |
| 2015-04-14 | 1,434 | 1,455 | 1,425 | 1,442 | 22,000 | 1,442 |
| 2015-04-13 | 1,395 | 1,458 | 1,395 | 1,448 | 49,200 | 1,448 |
| 2015-04-10 | 1,405 | 1,410 | 1,395 | 1,409 | 20,900 | 1,409 |
| 2015-04-09 | 1,415 | 1,418 | 1,400 | 1,402 | 19,900 | 1,402 |
| 2015-04-08 | 1,401 | 1,430 | 1,395 | 1,415 | 24,000 | 1,415 |
| 2015-04-07 | 1,400 | 1,421 | 1,396 | 1,401 | 28,900 | 1,401 |
| 2015-04-06 | 1,399 | 1,399 | 1,388 | 1,396 | 6,700 | 1,396 |
| 2015-04-03 | 1,412 | 1,412 | 1,390 | 1,399 | 13,500 | 1,399 |
| 2015-04-02 | 1,398 | 1,415 | 1,389 | 1,414 | 13,400 | 1,414 |
| 2015-04-01 | 1,410 | 1,410 | 1,384 | 1,398 | 16,500 | 1,398 |
| 2015-03-31 | 1,407 | 1,414 | 1,397 | 1,412 | 18,600 | 1,412 |
| 2015-03-30 | 1,362 | 1,406 | 1,350 | 1,390 | 29,900 | 1,390 |
| 2015-03-27 | 1,351 | 1,413 | 1,346 | 1,370 | 30,600 | 1,370 |
| 2015-03-26 | 1,376 | 1,378 | 1,360 | 1,360 | 25,100 | 1,360 |
| 2015-03-25 | 1,390 | 1,394 | 1,381 | 1,384 | 17,100 | 1,384 |
| 2015-03-24 | 1,397 | 1,424 | 1,392 | 1,392 | 27,400 | 1,392 |
| 2015-03-23 | 1,402 | 1,425 | 1,395 | 1,425 | 22,700 | 1,425 |
| 2015-03-20 | 1,381 | 1,413 | 1,371 | 1,413 | 24,700 | 1,413 |
| 2015-03-19 | 1,395 | 1,400 | 1,381 | 1,391 | 19,500 | 1,391 |
| 2015-03-18 | 1,458 | 1,458 | 1,370 | 1,395 | 101,900 | 1,395 |
| 2015-03-17 | 1,448 | 1,459 | 1,427 | 1,458 | 32,400 | 1,458 |
| 2015-03-16 | 1,440 | 1,459 | 1,425 | 1,440 | 40,100 | 1,440 |
| 2015-03-13 | 1,392 | 1,437 | 1,392 | 1,437 | 43,700 | 1,437 |
| 2015-03-12 | 1,419 | 1,430 | 1,390 | 1,391 | 30,000 | 1,391 |
| 2015-03-11 | 1,337 | 1,417 | 1,331 | 1,412 | 66,600 | 1,412 |
| 2015-03-10 | 1,370 | 1,375 | 1,348 | 1,358 | 31,900 | 1,358 |
| 2015-03-09 | 1,395 | 1,395 | 1,369 | 1,369 | 23,800 | 1,369 |
| 2015-03-06 | 1,423 | 1,423 | 1,391 | 1,395 | 26,100 | 1,395 |
| 2015-03-05 | 1,420 | 1,424 | 1,400 | 1,406 | 28,300 | 1,406 |
| 2015-03-04 | 1,389 | 1,400 | 1,366 | 1,390 | 40,700 | 1,390 |
| 2015-03-03 | 1,431 | 1,440 | 1,392 | 1,392 | 59,600 | 1,392 |
| 2015-03-02 | 1,423 | 1,460 | 1,414 | 1,435 | 54,800 | 1,435 |
| 2015-02-27 | 1,470 | 1,471 | 1,414 | 1,424 | 98,600 | 1,424 |
| 2015-02-26 | 1,531 | 1,578 | 1,475 | 1,484 | 142,900 | 1,484 |
| 2015-02-25 | 1,463 | 1,522 | 1,441 | 1,510 | 120,800 | 1,510 |
| 2015-02-24 | 1,406 | 1,463 | 1,406 | 1,463 | 56,500 | 1,463 |
| 2015-02-23 | 1,410 | 1,470 | 1,400 | 1,420 | 128,300 | 1,420 |
| 2015-02-20 | 1,428 | 1,429 | 1,367 | 1,393 | 193,800 | 1,393 |
| 2015-02-19 | 1,422 | 1,519 | 1,405 | 1,432 | 200,000 | 1,432 |
| 2015-02-18 | 1,452 | 1,505 | 1,386 | 1,433 | 260,000 | 1,433 |
| 2015-02-17 | 1,624 | 1,750 | 1,411 | 1,482 | 491,700 | 1,482 |
| 2015-02-16 | 1,532 | 1,800 | 1,510 | 1,584 | 537,500 | 1,584 |
| 2015-02-13 | 1,500 | 1,770 | 1,370 | 1,589 | 1,436,100 | 1,589 |
| 2015-02-12 | 1,244 | 1,520 | 1,220 | 1,520 | 368,500 | 1,520 |
| 2015-02-10 | 1,191 | 1,240 | 1,186 | 1,220 | 40,900 | 1,220 |
| 2015-02-09 | 1,220 | 1,220 | 1,180 | 1,200 | 31,500 | 1,200 |
| 2015-02-06 | 1,239 | 1,244 | 1,214 | 1,214 | 43,100 | 1,214 |
| 2015-02-05 | 1,220 | 1,244 | 1,218 | 1,237 | 38,600 | 1,237 |
| 2015-02-04 | 1,201 | 1,218 | 1,199 | 1,206 | 20,700 | 1,206 |
| 2015-02-03 | 1,249 | 1,251 | 1,166 | 1,192 | 58,400 | 1,192 |
| 2015-02-02 | 1,244 | 1,250 | 1,225 | 1,238 | 21,000 | 1,238 |
| 2015-01-30 | 1,211 | 1,250 | 1,207 | 1,247 | 40,400 | 1,247 |
| 2015-01-29 | 1,234 | 1,263 | 1,221 | 1,223 | 53,900 | 1,223 |
| 2015-01-28 | 1,223 | 1,280 | 1,221 | 1,264 | 43,800 | 1,264 |
| 2015-01-27 | 1,261 | 1,269 | 1,202 | 1,247 | 59,600 | 1,247 |
| 2015-01-26 | 1,261 | 1,300 | 1,220 | 1,274 | 75,800 | 1,274 |
| 2015-01-23 | 1,243 | 1,340 | 1,210 | 1,300 | 160,800 | 1,300 |
| 2015-01-22 | 1,181 | 1,247 | 1,169 | 1,238 | 70,400 | 1,238 |
| 2015-01-21 | 1,171 | 1,180 | 1,142 | 1,180 | 39,900 | 1,180 |
| 2015-01-20 | 1,188 | 1,191 | 1,174 | 1,182 | 20,400 | 1,182 |
| 2015-01-19 | 1,152 | 1,192 | 1,139 | 1,192 | 24,500 | 1,192 |
| 2015-01-16 | 1,137 | 1,146 | 1,107 | 1,130 | 33,200 | 1,130 |
| 2015-01-15 | 1,152 | 1,172 | 1,135 | 1,136 | 44,600 | 1,136 |
| 2015-01-14 | 1,186 | 1,193 | 1,158 | 1,160 | 29,100 | 1,160 |
| 2015-01-13 | 1,206 | 1,206 | 1,151 | 1,171 | 60,100 | 1,171 |
| 2015-01-09 | 1,209 | 1,243 | 1,190 | 1,215 | 84,700 | 1,215 |
| 2015-01-08 | 1,160 | 1,218 | 1,154 | 1,192 | 64,000 | 1,192 |
| 2015-01-07 | 1,150 | 1,176 | 1,142 | 1,160 | 29,400 | 1,160 |
| 2015-01-06 | 1,141 | 1,169 | 1,132 | 1,145 | 29,700 | 1,145 |
| 2015-01-05 | 1,129 | 1,195 | 1,128 | 1,159 | 69,900 | 1,159 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株
