4348 インフォコム(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 | 1,458 | 1,467 | 1,415 | 1,442 | 62,300 | 721 |
| 2015-12-29 | 1,496 | 1,496 | 1,430 | 1,458 | 87,700 | 729 |
| 2015-12-28 | 1,398 | 1,499 | 1,386 | 1,496 | 140,500 | 748 |
| 2015-12-25 | 1,387 | 1,426 | 1,386 | 1,400 | 103,900 | 700 |
| 2015-12-24 | 1,520 | 1,535 | 1,398 | 1,406 | 183,500 | 703 |
| 2015-12-22 | 1,443 | 1,495 | 1,434 | 1,469 | 172,600 | 734.50 |
| 2015-12-21 | 1,436 | 1,448 | 1,388 | 1,433 | 104,000 | 716.50 |
| 2015-12-18 | 1,475 | 1,482 | 1,416 | 1,454 | 233,400 | 727 |
| 2015-12-17 | 1,329 | 1,400 | 1,319 | 1,385 | 133,600 | 692.50 |
| 2015-12-16 | 1,285 | 1,313 | 1,281 | 1,311 | 40,100 | 655.50 |
| 2015-12-15 | 1,303 | 1,330 | 1,265 | 1,273 | 98,100 | 636.50 |
| 2015-12-14 | 1,298 | 1,352 | 1,283 | 1,341 | 53,900 | 670.50 |
| 2015-12-11 | 1,300 | 1,324 | 1,291 | 1,307 | 67,100 | 653.50 |
| 2015-12-10 | 1,274 | 1,316 | 1,263 | 1,302 | 60,000 | 651 |
| 2015-12-09 | 1,338 | 1,355 | 1,303 | 1,305 | 117,000 | 652.50 |
| 2015-12-08 | 1,300 | 1,354 | 1,300 | 1,351 | 112,500 | 675.50 |
| 2015-12-07 | 1,305 | 1,308 | 1,290 | 1,300 | 61,300 | 650 |
| 2015-12-04 | 1,261 | 1,298 | 1,260 | 1,298 | 44,600 | 649 |
| 2015-12-03 | 1,284 | 1,308 | 1,279 | 1,280 | 76,800 | 640 |
| 2015-12-02 | 1,284 | 1,304 | 1,273 | 1,284 | 37,500 | 642 |
| 2015-12-01 | 1,316 | 1,316 | 1,274 | 1,284 | 95,600 | 642 |
| 2015-11-30 | 1,269 | 1,330 | 1,256 | 1,316 | 227,300 | 658 |
| 2015-11-27 | 1,203 | 1,240 | 1,191 | 1,240 | 74,500 | 620 |
| 2015-11-26 | 1,208 | 1,231 | 1,198 | 1,213 | 103,500 | 606.50 |
| 2015-11-25 | 1,197 | 1,211 | 1,181 | 1,204 | 52,900 | 602 |
| 2015-11-24 | 1,165 | 1,203 | 1,165 | 1,197 | 49,800 | 598.50 |
| 2015-11-20 | 1,127 | 1,181 | 1,125 | 1,163 | 79,100 | 581.50 |
| 2015-11-19 | 1,143 | 1,144 | 1,121 | 1,130 | 59,800 | 565 |
| 2015-11-18 | 1,128 | 1,137 | 1,121 | 1,137 | 63,900 | 568.50 |
| 2015-11-17 | 1,159 | 1,159 | 1,132 | 1,137 | 28,200 | 568.50 |
| 2015-11-16 | 1,140 | 1,162 | 1,138 | 1,142 | 28,000 | 571 |
| 2015-11-13 | 1,152 | 1,170 | 1,139 | 1,162 | 31,900 | 581 |
| 2015-11-12 | 1,198 | 1,198 | 1,170 | 1,176 | 31,900 | 588 |
| 2015-11-11 | 1,202 | 1,209 | 1,193 | 1,197 | 17,100 | 598.50 |
| 2015-11-10 | 1,226 | 1,232 | 1,191 | 1,200 | 85,500 | 600 |
| 2015-11-09 | 1,169 | 1,235 | 1,163 | 1,235 | 130,400 | 617.50 |
| 2015-11-06 | 1,146 | 1,152 | 1,141 | 1,145 | 45,300 | 572.50 |
| 2015-11-05 | 1,168 | 1,173 | 1,145 | 1,151 | 65,800 | 575.50 |
| 2015-11-04 | 1,124 | 1,151 | 1,112 | 1,151 | 107,100 | 575.50 |
| 2015-11-02 | 1,058 | 1,138 | 1,058 | 1,127 | 105,100 | 563.50 |
| 2015-10-30 | 1,060 | 1,065 | 1,043 | 1,052 | 26,300 | 526 |
| 2015-10-29 | 1,081 | 1,087 | 1,014 | 1,066 | 51,200 | 533 |
| 2015-10-28 | 1,081 | 1,101 | 1,075 | 1,080 | 12,500 | 540 |
| 2015-10-27 | 1,107 | 1,108 | 1,080 | 1,082 | 32,300 | 541 |
| 2015-10-26 | 1,085 | 1,106 | 1,085 | 1,103 | 41,000 | 551.50 |
| 2015-10-23 | 1,088 | 1,088 | 1,072 | 1,081 | 28,800 | 540.50 |
| 2015-10-22 | 1,068 | 1,069 | 1,057 | 1,065 | 24,400 | 532.50 |
| 2015-10-21 | 1,065 | 1,066 | 1,055 | 1,060 | 18,300 | 530 |
| 2015-10-20 | 1,068 | 1,069 | 1,060 | 1,064 | 28,500 | 532 |
| 2015-10-19 | 1,047 | 1,088 | 1,035 | 1,049 | 33,600 | 524.50 |
| 2015-10-16 | 1,057 | 1,058 | 1,041 | 1,047 | 18,100 | 523.50 |
| 2015-10-15 | 1,049 | 1,061 | 1,043 | 1,059 | 22,700 | 529.50 |
| 2015-10-14 | 1,060 | 1,071 | 1,050 | 1,051 | 20,500 | 525.50 |
| 2015-10-13 | 1,060 | 1,084 | 1,056 | 1,060 | 30,600 | 530 |
| 2015-10-09 | 1,048 | 1,060 | 1,042 | 1,058 | 21,900 | 529 |
| 2015-10-08 | 1,035 | 1,054 | 1,032 | 1,054 | 20,000 | 527 |
| 2015-10-07 | 1,035 | 1,041 | 1,029 | 1,035 | 35,800 | 517.50 |
| 2015-10-06 | 1,045 | 1,058 | 1,030 | 1,031 | 26,700 | 515.50 |
| 2015-10-05 | 1,060 | 1,064 | 1,036 | 1,042 | 28,700 | 521 |
| 2015-10-02 | 1,039 | 1,070 | 1,039 | 1,063 | 40,000 | 531.50 |
| 2015-10-01 | 1,054 | 1,069 | 1,030 | 1,054 | 62,700 | 527 |
| 2015-09-30 | 978 | 1,054 | 962 | 1,054 | 131,900 | 527 |
| 2015-09-29 | 1,044 | 1,044 | 1,005 | 1,008 | 34,200 | 504 |
| 2015-09-28 | 1,056 | 1,073 | 1,035 | 1,052 | 23,100 | 526 |
| 2015-09-25 | 1,025 | 1,072 | 1,025 | 1,063 | 79,200 | 531.50 |
| 2015-09-24 | 1,058 | 1,067 | 1,040 | 1,042 | 48,200 | 521 |
| 2015-09-18 | 1,108 | 1,109 | 1,081 | 1,088 | 43,800 | 544 |
| 2015-09-17 | 1,112 | 1,123 | 1,063 | 1,107 | 47,900 | 553.50 |
| 2015-09-16 | 1,129 | 1,132 | 1,103 | 1,116 | 15,200 | 558 |
| 2015-09-15 | 1,143 | 1,161 | 1,114 | 1,119 | 25,500 | 559.50 |
| 2015-09-14 | 1,158 | 1,169 | 1,139 | 1,139 | 13,200 | 569.50 |
| 2015-09-11 | 1,155 | 1,175 | 1,154 | 1,165 | 13,000 | 582.50 |
| 2015-09-10 | 1,149 | 1,183 | 1,147 | 1,183 | 17,100 | 591.50 |
| 2015-09-09 | 1,153 | 1,182 | 1,153 | 1,179 | 24,200 | 589.50 |
| 2015-09-08 | 1,131 | 1,170 | 1,127 | 1,140 | 41,100 | 570 |
| 2015-09-07 | 1,125 | 1,146 | 1,096 | 1,119 | 34,900 | 559.50 |
| 2015-09-04 | 1,199 | 1,202 | 1,119 | 1,125 | 58,200 | 562.50 |
| 2015-09-03 | 1,200 | 1,210 | 1,187 | 1,194 | 25,400 | 597 |
| 2015-09-02 | 1,126 | 1,212 | 1,126 | 1,188 | 38,700 | 594 |
| 2015-09-01 | 1,220 | 1,234 | 1,173 | 1,186 | 78,400 | 593 |
| 2015-08-31 | 1,174 | 1,210 | 1,168 | 1,210 | 41,900 | 605 |
| 2015-08-28 | 1,160 | 1,176 | 1,134 | 1,168 | 29,800 | 584 |
| 2015-08-27 | 1,130 | 1,176 | 1,123 | 1,149 | 47,400 | 574.50 |
| 2015-08-26 | 1,046 | 1,095 | 1,043 | 1,086 | 48,700 | 543 |
| 2015-08-25 | 1,008 | 1,092 | 981 | 1,036 | 113,200 | 518 |
| 2015-08-24 | 1,107 | 1,120 | 1,067 | 1,068 | 140,000 | 534 |
| 2015-08-21 | 1,150 | 1,159 | 1,135 | 1,141 | 49,300 | 570.50 |
| 2015-08-20 | 1,181 | 1,187 | 1,165 | 1,166 | 26,700 | 583 |
| 2015-08-19 | 1,222 | 1,223 | 1,178 | 1,181 | 33,200 | 590.50 |
| 2015-08-18 | 1,224 | 1,229 | 1,203 | 1,222 | 33,900 | 611 |
| 2015-08-17 | 1,181 | 1,197 | 1,176 | 1,194 | 26,300 | 597 |
| 2015-08-14 | 1,165 | 1,180 | 1,162 | 1,176 | 21,900 | 588 |
| 2015-08-13 | 1,166 | 1,191 | 1,158 | 1,165 | 71,500 | 582.50 |
| 2015-08-12 | 1,208 | 1,215 | 1,165 | 1,173 | 62,100 | 586.50 |
| 2015-08-11 | 1,188 | 1,219 | 1,175 | 1,208 | 40,800 | 604 |
| 2015-08-10 | 1,200 | 1,217 | 1,176 | 1,178 | 42,300 | 589 |
| 2015-08-07 | 1,224 | 1,235 | 1,202 | 1,203 | 38,600 | 601.50 |
| 2015-08-06 | 1,238 | 1,247 | 1,220 | 1,224 | 40,100 | 612 |
| 2015-08-05 | 1,241 | 1,242 | 1,226 | 1,229 | 19,800 | 614.50 |
| 2015-08-04 | 1,250 | 1,258 | 1,235 | 1,247 | 36,600 | 623.50 |
| 2015-08-03 | 1,289 | 1,298 | 1,255 | 1,266 | 46,000 | 633 |
| 2015-07-31 | 1,279 | 1,288 | 1,257 | 1,285 | 50,900 | 642.50 |
| 2015-07-30 | 1,280 | 1,284 | 1,254 | 1,254 | 24,000 | 627 |
| 2015-07-29 | 1,271 | 1,290 | 1,266 | 1,274 | 20,700 | 637 |
| 2015-07-28 | 1,275 | 1,275 | 1,245 | 1,267 | 26,600 | 633.50 |
| 2015-07-27 | 1,276 | 1,283 | 1,241 | 1,252 | 43,100 | 626 |
| 2015-07-24 | 1,290 | 1,292 | 1,273 | 1,280 | 34,300 | 640 |
| 2015-07-23 | 1,292 | 1,296 | 1,268 | 1,283 | 31,200 | 641.50 |
| 2015-07-22 | 1,300 | 1,313 | 1,270 | 1,277 | 57,900 | 638.50 |
| 2015-07-21 | 1,268 | 1,320 | 1,268 | 1,320 | 91,800 | 660 |
| 2015-07-17 | 1,280 | 1,286 | 1,254 | 1,260 | 29,100 | 630 |
| 2015-07-16 | 1,280 | 1,295 | 1,275 | 1,285 | 70,200 | 642.50 |
| 2015-07-15 | 1,244 | 1,255 | 1,227 | 1,247 | 45,600 | 623.50 |
| 2015-07-14 | 1,228 | 1,244 | 1,204 | 1,244 | 51,700 | 622 |
| 2015-07-13 | 1,159 | 1,216 | 1,159 | 1,202 | 52,500 | 601 |
| 2015-07-10 | 1,188 | 1,190 | 1,118 | 1,143 | 71,700 | 571.50 |
| 2015-07-09 | 1,130 | 1,192 | 1,110 | 1,184 | 155,700 | 592 |
| 2015-07-08 | 1,277 | 1,277 | 1,188 | 1,200 | 121,200 | 600 |
| 2015-07-07 | 1,273 | 1,283 | 1,261 | 1,272 | 50,100 | 636 |
| 2015-07-06 | 1,265 | 1,292 | 1,246 | 1,251 | 88,300 | 625.50 |
| 2015-07-03 | 1,292 | 1,300 | 1,275 | 1,275 | 41,300 | 637.50 |
| 2015-07-02 | 1,319 | 1,319 | 1,301 | 1,306 | 44,600 | 653 |
| 2015-07-01 | 1,286 | 1,310 | 1,264 | 1,310 | 47,300 | 655 |
| 2015-06-30 | 1,253 | 1,281 | 1,253 | 1,279 | 44,300 | 639.50 |
| 2015-06-29 | 1,255 | 1,265 | 1,228 | 1,248 | 111,900 | 624 |
| 2015-06-26 | 1,303 | 1,318 | 1,293 | 1,306 | 28,900 | 653 |
| 2015-06-25 | 1,285 | 1,317 | 1,278 | 1,311 | 46,600 | 655.50 |
| 2015-06-24 | 1,319 | 1,319 | 1,288 | 1,297 | 103,700 | 648.50 |
| 2015-06-23 | 1,340 | 1,344 | 1,315 | 1,321 | 28,900 | 660.50 |
| 2015-06-22 | 1,335 | 1,341 | 1,310 | 1,335 | 71,100 | 667.50 |
| 2015-06-19 | 1,318 | 1,347 | 1,317 | 1,342 | 30,900 | 671 |
| 2015-06-18 | 1,329 | 1,338 | 1,305 | 1,318 | 65,200 | 659 |
| 2015-06-17 | 1,343 | 1,368 | 1,327 | 1,334 | 86,900 | 667 |
| 2015-06-16 | 1,345 | 1,345 | 1,292 | 1,330 | 79,400 | 665 |
| 2015-06-15 | 1,312 | 1,336 | 1,312 | 1,335 | 42,600 | 667.50 |
| 2015-06-12 | 1,357 | 1,380 | 1,314 | 1,337 | 136,800 | 668.50 |
| 2015-06-11 | 1,299 | 1,345 | 1,283 | 1,342 | 80,700 | 671 |
| 2015-06-10 | 1,280 | 1,305 | 1,274 | 1,291 | 68,300 | 645.50 |
| 2015-06-09 | 1,290 | 1,297 | 1,270 | 1,277 | 70,900 | 638.50 |
| 2015-06-08 | 1,329 | 1,330 | 1,251 | 1,284 | 147,700 | 642 |
| 2015-06-05 | 1,353 | 1,358 | 1,303 | 1,310 | 153,800 | 655 |
| 2015-06-04 | 1,313 | 1,390 | 1,313 | 1,368 | 247,000 | 684 |
| 2015-06-03 | 1,322 | 1,328 | 1,298 | 1,314 | 104,400 | 657 |
| 2015-06-02 | 1,276 | 1,360 | 1,276 | 1,336 | 299,500 | 668 |
| 2015-06-01 | 1,228 | 1,286 | 1,228 | 1,284 | 70,100 | 642 |
| 2015-05-29 | 1,209 | 1,264 | 1,207 | 1,258 | 95,600 | 629 |
| 2015-05-28 | 1,230 | 1,266 | 1,229 | 1,239 | 94,100 | 619.50 |
| 2015-05-27 | 1,262 | 1,275 | 1,238 | 1,245 | 81,500 | 622.50 |
| 2015-05-26 | 1,271 | 1,296 | 1,258 | 1,276 | 67,900 | 638 |
| 2015-05-25 | 1,292 | 1,292 | 1,265 | 1,272 | 48,900 | 636 |
| 2015-05-22 | 1,235 | 1,283 | 1,235 | 1,283 | 125,700 | 641.50 |
| 2015-05-21 | 1,256 | 1,289 | 1,239 | 1,239 | 130,100 | 619.50 |
| 2015-05-20 | 1,300 | 1,310 | 1,271 | 1,271 | 157,800 | 635.50 |
| 2015-05-19 | 1,232 | 1,295 | 1,224 | 1,295 | 256,800 | 647.50 |
| 2015-05-18 | 1,256 | 1,266 | 1,180 | 1,237 | 258,700 | 618.50 |
| 2015-05-15 | 1,250 | 1,275 | 1,224 | 1,246 | 247,700 | 623 |
| 2015-05-14 | 1,212 | 1,242 | 1,204 | 1,239 | 203,900 | 619.50 |
| 2015-05-13 | 1,250 | 1,255 | 1,192 | 1,196 | 270,000 | 598 |
| 2015-05-12 | 1,215 | 1,255 | 1,203 | 1,235 | 712,400 | 617.50 |
| 2015-05-11 | 1,117 | 1,170 | 1,090 | 1,165 | 303,200 | 582.50 |
| 2015-05-08 | 1,088 | 1,115 | 1,075 | 1,102 | 116,900 | 551 |
| 2015-05-07 | 1,048 | 1,136 | 1,041 | 1,118 | 298,400 | 559 |
| 2015-05-01 | 1,020 | 1,040 | 1,010 | 1,040 | 107,000 | 520 |
| 2015-04-30 | 1,050 | 1,050 | 1,015 | 1,019 | 98,200 | 509.50 |
| 2015-04-28 | 1,055 | 1,058 | 1,038 | 1,053 | 116,700 | 526.50 |
| 2015-04-27 | 1,025 | 1,059 | 1,021 | 1,058 | 119,100 | 529 |
| 2015-04-24 | 1,035 | 1,039 | 1,020 | 1,023 | 29,100 | 511.50 |
| 2015-04-23 | 1,028 | 1,036 | 1,025 | 1,035 | 59,200 | 517.50 |
| 2015-04-22 | 1,037 | 1,037 | 1,017 | 1,024 | 43,900 | 512 |
| 2015-04-21 | 1,036 | 1,043 | 1,016 | 1,029 | 67,500 | 514.50 |
| 2015-04-20 | 1,025 | 1,042 | 1,017 | 1,032 | 73,900 | 516 |
| 2015-04-17 | 1,019 | 1,027 | 1,009 | 1,019 | 78,300 | 509.50 |
| 2015-04-16 | 1,016 | 1,022 | 1,011 | 1,013 | 37,500 | 506.50 |
| 2015-04-15 | 1,022 | 1,029 | 1,017 | 1,017 | 41,200 | 508.50 |
| 2015-04-14 | 1,011 | 1,028 | 1,011 | 1,018 | 29,400 | 509 |
| 2015-04-13 | 1,023 | 1,035 | 1,013 | 1,019 | 44,300 | 509.50 |
| 2015-04-10 | 1,038 | 1,038 | 991 | 1,023 | 101,000 | 511.50 |
| 2015-04-09 | 1,054 | 1,054 | 1,020 | 1,030 | 68,300 | 515 |
| 2015-04-08 | 1,050 | 1,060 | 1,042 | 1,055 | 57,600 | 527.50 |
| 2015-04-07 | 1,065 | 1,090 | 1,039 | 1,043 | 276,600 | 521.50 |
| 2015-04-06 | 1,013 | 1,036 | 1,013 | 1,035 | 56,200 | 517.50 |
| 2015-04-03 | 1,016 | 1,016 | 1,006 | 1,012 | 9,800 | 506 |
| 2015-04-02 | 1,015 | 1,025 | 1,011 | 1,016 | 24,300 | 508 |
| 2015-04-01 | 1,034 | 1,045 | 1,015 | 1,019 | 57,400 | 509.50 |
| 2015-03-31 | 1,025 | 1,045 | 1,016 | 1,043 | 145,400 | 521.50 |
| 2015-03-30 | 1,001 | 1,049 | 995 | 1,011 | 105,100 | 505.50 |
| 2015-03-27 | 1,000 | 1,018 | 988 | 1,006 | 135,300 | 503 |
| 2015-03-26 | 1,018 | 1,045 | 1,000 | 1,011 | 245,200 | 505.50 |
| 2015-03-25 | 1,000 | 1,018 | 993 | 1,018 | 184,700 | 509 |
| 2015-03-24 | 970 | 999 | 969 | 997 | 134,300 | 498.50 |
| 2015-03-23 | 970 | 974 | 959 | 962 | 83,500 | 481 |
| 2015-03-20 | 948 | 964 | 945 | 964 | 39,800 | 482 |
| 2015-03-19 | 943 | 952 | 942 | 948 | 50,200 | 474 |
| 2015-03-18 | 947 | 960 | 940 | 941 | 57,200 | 470.50 |
| 2015-03-17 | 960 | 980 | 950 | 955 | 124,300 | 477.50 |
| 2015-03-16 | 935 | 963 | 930 | 956 | 89,600 | 478 |
| 2015-03-13 | 934 | 939 | 930 | 932 | 50,200 | 466 |
| 2015-03-12 | 936 | 941 | 927 | 932 | 66,100 | 466 |
| 2015-03-11 | 922 | 937 | 922 | 935 | 44,500 | 467.50 |
| 2015-03-10 | 927 | 928 | 922 | 922 | 23,400 | 461 |
| 2015-03-09 | 936 | 936 | 922 | 925 | 21,300 | 462.50 |
| 2015-03-06 | 940 | 940 | 926 | 935 | 41,300 | 467.50 |
| 2015-03-05 | 936 | 947 | 935 | 935 | 56,000 | 467.50 |
| 2015-03-04 | 938 | 940 | 927 | 935 | 86,400 | 467.50 |
| 2015-03-03 | 938 | 938 | 916 | 923 | 39,800 | 461.50 |
| 2015-03-02 | 929 | 945 | 925 | 935 | 56,800 | 467.50 |
| 2015-02-27 | 910 | 923 | 909 | 917 | 56,200 | 458.50 |
| 2015-02-26 | 910 | 917 | 906 | 910 | 31,800 | 455 |
| 2015-02-25 | 905 | 917 | 905 | 915 | 38,700 | 457.50 |
| 2015-02-24 | 910 | 913 | 905 | 911 | 26,100 | 455.50 |
| 2015-02-23 | 916 | 919 | 909 | 915 | 40,300 | 457.50 |
| 2015-02-20 | 906 | 909 | 900 | 901 | 57,000 | 450.50 |
| 2015-02-19 | 924 | 925 | 910 | 913 | 61,400 | 456.50 |
| 2015-02-18 | 931 | 934 | 923 | 923 | 41,700 | 461.50 |
| 2015-02-17 | 937 | 940 | 913 | 920 | 82,000 | 460 |
| 2015-02-16 | 931 | 947 | 931 | 933 | 88,900 | 466.50 |
| 2015-02-13 | 937 | 940 | 916 | 917 | 84,300 | 458.50 |
| 2015-02-12 | 911 | 950 | 908 | 925 | 159,700 | 462.50 |
| 2015-02-10 | 886 | 894 | 884 | 892 | 26,800 | 446 |
| 2015-02-09 | 895 | 895 | 888 | 888 | 27,300 | 444 |
| 2015-02-06 | 897 | 899 | 891 | 898 | 18,900 | 449 |
| 2015-02-05 | 891 | 904 | 888 | 889 | 21,400 | 444.50 |
| 2015-02-04 | 896 | 902 | 890 | 902 | 36,700 | 451 |
| 2015-02-03 | 897 | 897 | 882 | 885 | 41,400 | 442.50 |
| 2015-02-02 | 899 | 917 | 888 | 888 | 52,100 | 444 |
| 2015-01-30 | 896 | 904 | 896 | 903 | 41,400 | 451.50 |
| 2015-01-29 | 901 | 913 | 897 | 903 | 47,200 | 451.50 |
| 2015-01-28 | 890 | 907 | 890 | 902 | 40,600 | 451 |
| 2015-01-27 | 908 | 909 | 895 | 898 | 65,100 | 449 |
| 2015-01-26 | 919 | 919 | 905 | 907 | 49,200 | 453.50 |
| 2015-01-23 | 928 | 928 | 914 | 925 | 49,800 | 462.50 |
| 2015-01-22 | 913 | 922 | 913 | 916 | 32,600 | 458 |
| 2015-01-21 | 925 | 925 | 916 | 918 | 40,300 | 459 |
| 2015-01-20 | 919 | 929 | 916 | 925 | 50,800 | 462.50 |
| 2015-01-19 | 922 | 922 | 909 | 911 | 21,000 | 455.50 |
| 2015-01-16 | 916 | 916 | 897 | 907 | 23,100 | 453.50 |
| 2015-01-15 | 895 | 930 | 895 | 928 | 70,600 | 464 |
| 2015-01-14 | 904 | 907 | 897 | 899 | 58,300 | 449.50 |
| 2015-01-13 | 910 | 923 | 893 | 915 | 52,400 | 457.50 |
| 2015-01-09 | 972 | 975 | 930 | 932 | 113,800 | 466 |
| 2015-01-08 | 945 | 966 | 943 | 963 | 126,100 | 481.50 |
| 2015-01-07 | 922 | 945 | 920 | 945 | 125,400 | 472.50 |
| 2015-01-06 | 911 | 922 | 907 | 914 | 100,900 | 457 |
| 2015-01-05 | 912 | 923 | 900 | 914 | 68,500 | 457 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
