4368 扶桑化学工業(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 | 1,675 | 1,696 | 1,652 | 1,680 | 122,800 | 1,680 |
| 2015-12-29 | 1,678 | 1,714 | 1,655 | 1,655 | 312,300 | 1,655 |
| 2015-12-28 | 1,689 | 1,697 | 1,670 | 1,678 | 282,800 | 1,678 |
| 2015-12-25 | 1,670 | 1,690 | 1,645 | 1,670 | 200,100 | 1,670 |
| 2015-12-24 | 1,679 | 1,690 | 1,660 | 1,673 | 240,300 | 1,673 |
| 2015-12-22 | 1,655 | 1,695 | 1,629 | 1,694 | 417,400 | 1,694 |
| 2015-12-21 | 1,641 | 1,647 | 1,601 | 1,645 | 99,000 | 1,645 |
| 2015-12-18 | 1,610 | 1,644 | 1,602 | 1,625 | 169,700 | 1,625 |
| 2015-12-17 | 1,606 | 1,613 | 1,592 | 1,606 | 93,100 | 1,606 |
| 2015-12-16 | 1,586 | 1,602 | 1,560 | 1,583 | 108,700 | 1,583 |
| 2015-12-15 | 1,600 | 1,603 | 1,578 | 1,590 | 99,100 | 1,590 |
| 2015-12-14 | 1,581 | 1,613 | 1,574 | 1,609 | 74,100 | 1,609 |
| 2015-12-11 | 1,605 | 1,611 | 1,589 | 1,605 | 68,000 | 1,605 |
| 2015-12-10 | 1,580 | 1,620 | 1,570 | 1,613 | 96,800 | 1,613 |
| 2015-12-09 | 1,612 | 1,633 | 1,601 | 1,604 | 67,200 | 1,604 |
| 2015-12-08 | 1,605 | 1,641 | 1,604 | 1,640 | 121,700 | 1,640 |
| 2015-12-07 | 1,657 | 1,659 | 1,610 | 1,621 | 255,300 | 1,621 |
| 2015-12-04 | 1,660 | 1,683 | 1,646 | 1,650 | 97,900 | 1,650 |
| 2015-12-03 | 1,683 | 1,684 | 1,666 | 1,670 | 33,800 | 1,670 |
| 2015-12-02 | 1,648 | 1,692 | 1,642 | 1,681 | 101,600 | 1,681 |
| 2015-12-01 | 1,660 | 1,664 | 1,650 | 1,659 | 57,600 | 1,659 |
| 2015-11-30 | 1,665 | 1,680 | 1,663 | 1,663 | 26,300 | 1,663 |
| 2015-11-27 | 1,689 | 1,700 | 1,660 | 1,662 | 22,100 | 1,662 |
| 2015-11-26 | 1,683 | 1,690 | 1,679 | 1,682 | 43,500 | 1,682 |
| 2015-11-25 | 1,699 | 1,699 | 1,660 | 1,682 | 169,600 | 1,682 |
| 2015-11-24 | 1,678 | 1,706 | 1,666 | 1,704 | 33,300 | 1,704 |
| 2015-11-20 | 1,580 | 1,700 | 1,580 | 1,678 | 64,100 | 1,678 |
| 2015-11-19 | 1,580 | 1,595 | 1,555 | 1,569 | 53,800 | 1,569 |
| 2015-11-18 | 1,545 | 1,569 | 1,541 | 1,560 | 34,200 | 1,560 |
| 2015-11-17 | 1,595 | 1,596 | 1,536 | 1,536 | 67,100 | 1,536 |
| 2015-11-16 | 1,575 | 1,638 | 1,525 | 1,556 | 139,200 | 1,556 |
| 2015-11-13 | 1,750 | 1,779 | 1,701 | 1,715 | 61,600 | 1,715 |
| 2015-11-12 | 1,819 | 1,848 | 1,772 | 1,790 | 53,000 | 1,790 |
| 2015-11-11 | 1,717 | 1,819 | 1,717 | 1,786 | 64,300 | 1,786 |
| 2015-11-10 | 1,670 | 1,716 | 1,670 | 1,716 | 48,800 | 1,716 |
| 2015-11-09 | 1,646 | 1,666 | 1,632 | 1,652 | 19,300 | 1,652 |
| 2015-11-06 | 1,610 | 1,648 | 1,597 | 1,637 | 16,500 | 1,637 |
| 2015-11-05 | 1,599 | 1,618 | 1,584 | 1,610 | 41,500 | 1,610 |
| 2015-11-04 | 1,550 | 1,567 | 1,524 | 1,565 | 14,100 | 1,565 |
| 2015-11-02 | 1,535 | 1,549 | 1,530 | 1,548 | 4,400 | 1,548 |
| 2015-10-30 | 1,502 | 1,541 | 1,502 | 1,538 | 7,700 | 1,538 |
| 2015-10-29 | 1,505 | 1,524 | 1,505 | 1,516 | 5,600 | 1,516 |
| 2015-10-28 | 1,472 | 1,525 | 1,472 | 1,525 | 22,500 | 1,525 |
| 2015-10-27 | 1,480 | 1,500 | 1,480 | 1,481 | 15,000 | 1,481 |
| 2015-10-26 | 1,479 | 1,501 | 1,458 | 1,477 | 33,500 | 1,477 |
| 2015-10-23 | 1,472 | 1,499 | 1,461 | 1,485 | 26,000 | 1,485 |
| 2015-10-22 | 1,449 | 1,471 | 1,449 | 1,464 | 14,500 | 1,464 |
| 2015-10-21 | 1,456 | 1,460 | 1,444 | 1,456 | 6,700 | 1,456 |
| 2015-10-20 | 1,460 | 1,460 | 1,444 | 1,456 | 4,600 | 1,456 |
| 2015-10-19 | 1,464 | 1,465 | 1,448 | 1,461 | 9,200 | 1,461 |
| 2015-10-16 | 1,475 | 1,485 | 1,463 | 1,464 | 11,400 | 1,464 |
| 2015-10-15 | 1,475 | 1,485 | 1,459 | 1,475 | 17,000 | 1,475 |
| 2015-10-14 | 1,480 | 1,499 | 1,458 | 1,491 | 21,000 | 1,491 |
| 2015-10-13 | 1,501 | 1,508 | 1,457 | 1,480 | 63,000 | 1,480 |
| 2015-10-09 | 1,394 | 1,419 | 1,391 | 1,419 | 13,400 | 1,419 |
| 2015-10-08 | 1,361 | 1,425 | 1,360 | 1,414 | 17,300 | 1,414 |
| 2015-10-07 | 1,359 | 1,365 | 1,357 | 1,361 | 6,300 | 1,361 |
| 2015-10-06 | 1,350 | 1,374 | 1,350 | 1,362 | 7,200 | 1,362 |
| 2015-10-05 | 1,331 | 1,349 | 1,331 | 1,343 | 4,100 | 1,343 |
| 2015-10-02 | 1,334 | 1,349 | 1,322 | 1,342 | 4,200 | 1,342 |
| 2015-10-01 | 1,300 | 1,330 | 1,300 | 1,321 | 7,100 | 1,321 |
| 2015-09-30 | 1,270 | 1,297 | 1,270 | 1,292 | 4,300 | 1,292 |
| 2015-09-29 | 1,260 | 1,299 | 1,249 | 1,263 | 24,700 | 1,263 |
| 2015-09-28 | 1,361 | 1,379 | 1,288 | 1,295 | 34,600 | 1,295 |
| 2015-09-25 | 1,410 | 1,417 | 1,379 | 1,392 | 8,300 | 1,392 |
| 2015-09-24 | 1,420 | 1,450 | 1,400 | 1,410 | 10,600 | 1,410 |
| 2015-09-18 | 1,421 | 1,452 | 1,418 | 1,451 | 9,000 | 1,451 |
| 2015-09-17 | 1,425 | 1,433 | 1,418 | 1,421 | 11,600 | 1,421 |
| 2015-09-16 | 1,454 | 1,454 | 1,429 | 1,446 | 2,700 | 1,446 |
| 2015-09-15 | 1,445 | 1,468 | 1,425 | 1,432 | 6,400 | 1,432 |
| 2015-09-14 | 1,478 | 1,485 | 1,449 | 1,467 | 13,400 | 1,467 |
| 2015-09-11 | 1,422 | 1,495 | 1,418 | 1,494 | 10,800 | 1,494 |
| 2015-09-10 | 1,450 | 1,450 | 1,422 | 1,422 | 8,800 | 1,422 |
| 2015-09-09 | 1,464 | 1,464 | 1,415 | 1,455 | 13,900 | 1,455 |
| 2015-09-08 | 1,448 | 1,448 | 1,395 | 1,399 | 6,600 | 1,399 |
| 2015-09-07 | 1,400 | 1,438 | 1,385 | 1,434 | 6,800 | 1,434 |
| 2015-09-04 | 1,450 | 1,468 | 1,418 | 1,424 | 12,100 | 1,424 |
| 2015-09-03 | 1,493 | 1,493 | 1,455 | 1,457 | 6,900 | 1,457 |
| 2015-09-02 | 1,438 | 1,473 | 1,429 | 1,460 | 10,900 | 1,460 |
| 2015-09-01 | 1,500 | 1,521 | 1,471 | 1,490 | 11,900 | 1,490 |
| 2015-08-31 | 1,521 | 1,539 | 1,506 | 1,539 | 3,700 | 1,539 |
| 2015-08-28 | 1,500 | 1,546 | 1,500 | 1,521 | 6,000 | 1,521 |
| 2015-08-27 | 1,468 | 1,500 | 1,467 | 1,485 | 6,400 | 1,485 |
| 2015-08-26 | 1,450 | 1,450 | 1,415 | 1,438 | 10,000 | 1,438 |
| 2015-08-25 | 1,412 | 1,470 | 1,385 | 1,400 | 54,800 | 1,400 |
| 2015-08-24 | 1,480 | 1,520 | 1,449 | 1,480 | 28,700 | 1,480 |
| 2015-08-21 | 1,520 | 1,540 | 1,510 | 1,525 | 16,300 | 1,525 |
| 2015-08-20 | 1,605 | 1,605 | 1,537 | 1,540 | 14,600 | 1,540 |
| 2015-08-19 | 1,650 | 1,650 | 1,605 | 1,605 | 8,400 | 1,605 |
| 2015-08-18 | 1,647 | 1,650 | 1,617 | 1,650 | 9,400 | 1,650 |
| 2015-08-17 | 1,619 | 1,650 | 1,592 | 1,635 | 17,100 | 1,635 |
| 2015-08-14 | 1,582 | 1,618 | 1,571 | 1,610 | 26,900 | 1,610 |
| 2015-08-13 | 1,619 | 1,619 | 1,588 | 1,593 | 19,700 | 1,593 |
| 2015-08-12 | 1,603 | 1,629 | 1,575 | 1,580 | 10,100 | 1,580 |
| 2015-08-11 | 1,641 | 1,649 | 1,601 | 1,630 | 20,200 | 1,630 |
| 2015-08-10 | 1,650 | 1,652 | 1,625 | 1,625 | 21,100 | 1,625 |
| 2015-08-07 | 1,613 | 1,670 | 1,600 | 1,640 | 33,000 | 1,640 |
| 2015-08-06 | 1,625 | 1,665 | 1,623 | 1,629 | 34,600 | 1,629 |
| 2015-08-05 | 1,625 | 1,625 | 1,588 | 1,625 | 60,300 | 1,625 |
| 2015-08-04 | 1,545 | 1,579 | 1,541 | 1,563 | 20,200 | 1,563 |
| 2015-08-03 | 1,541 | 1,548 | 1,530 | 1,530 | 7,400 | 1,530 |
| 2015-07-31 | 1,540 | 1,546 | 1,540 | 1,541 | 2,100 | 1,541 |
| 2015-07-30 | 1,522 | 1,544 | 1,522 | 1,540 | 5,600 | 1,540 |
| 2015-07-29 | 1,574 | 1,574 | 1,539 | 1,551 | 7,000 | 1,551 |
| 2015-07-28 | 1,521 | 1,549 | 1,520 | 1,530 | 10,000 | 1,530 |
| 2015-07-27 | 1,587 | 1,590 | 1,566 | 1,566 | 9,300 | 1,566 |
| 2015-07-24 | 1,571 | 1,587 | 1,567 | 1,587 | 8,000 | 1,587 |
| 2015-07-23 | 1,567 | 1,571 | 1,554 | 1,564 | 5,200 | 1,564 |
| 2015-07-22 | 1,561 | 1,580 | 1,558 | 1,580 | 10,200 | 1,580 |
| 2015-07-21 | 1,545 | 1,580 | 1,545 | 1,580 | 12,100 | 1,580 |
| 2015-07-17 | 1,544 | 1,544 | 1,533 | 1,535 | 6,400 | 1,535 |
| 2015-07-16 | 1,535 | 1,544 | 1,530 | 1,544 | 15,900 | 1,544 |
| 2015-07-15 | 1,528 | 1,532 | 1,526 | 1,532 | 15,900 | 1,532 |
| 2015-07-14 | 1,518 | 1,540 | 1,517 | 1,528 | 23,800 | 1,528 |
| 2015-07-13 | 1,501 | 1,510 | 1,501 | 1,505 | 17,800 | 1,505 |
| 2015-07-10 | 1,484 | 1,506 | 1,484 | 1,498 | 11,900 | 1,498 |
| 2015-07-09 | 1,491 | 1,499 | 1,441 | 1,483 | 29,600 | 1,483 |
| 2015-07-08 | 1,517 | 1,519 | 1,512 | 1,515 | 29,600 | 1,515 |
| 2015-07-07 | 1,516 | 1,524 | 1,513 | 1,515 | 14,500 | 1,515 |
| 2015-07-06 | 1,517 | 1,523 | 1,510 | 1,522 | 23,400 | 1,522 |
| 2015-07-03 | 1,506 | 1,529 | 1,506 | 1,520 | 42,600 | 1,520 |
| 2015-07-02 | 1,500 | 1,516 | 1,497 | 1,504 | 109,700 | 1,504 |
| 2015-07-01 | 1,555 | 1,555 | 1,528 | 1,528 | 11,200 | 1,528 |
| 2015-06-30 | 1,497 | 1,540 | 1,497 | 1,540 | 11,400 | 1,540 |
| 2015-06-29 | 1,550 | 1,551 | 1,497 | 1,511 | 15,900 | 1,511 |
| 2015-06-26 | 1,567 | 1,592 | 1,563 | 1,583 | 16,300 | 1,583 |
| 2015-06-25 | 1,547 | 1,574 | 1,545 | 1,552 | 12,200 | 1,552 |
| 2015-06-24 | 1,575 | 1,575 | 1,543 | 1,555 | 11,400 | 1,555 |
| 2015-06-23 | 1,565 | 1,599 | 1,565 | 1,574 | 10,500 | 1,574 |
| 2015-06-22 | 1,580 | 1,580 | 1,557 | 1,560 | 5,800 | 1,560 |
| 2015-06-19 | 1,557 | 1,577 | 1,556 | 1,556 | 6,600 | 1,556 |
| 2015-06-18 | 1,590 | 1,597 | 1,571 | 1,571 | 6,000 | 1,571 |
| 2015-06-17 | 1,570 | 1,597 | 1,569 | 1,594 | 13,800 | 1,594 |
| 2015-06-16 | 1,600 | 1,600 | 1,552 | 1,574 | 10,300 | 1,574 |
| 2015-06-15 | 1,571 | 1,607 | 1,571 | 1,605 | 9,800 | 1,605 |
| 2015-06-12 | 1,622 | 1,622 | 1,580 | 1,580 | 14,100 | 1,580 |
| 2015-06-11 | 1,630 | 1,632 | 1,609 | 1,620 | 13,700 | 1,620 |
| 2015-06-10 | 1,600 | 1,624 | 1,591 | 1,615 | 18,900 | 1,615 |
| 2015-06-09 | 1,593 | 1,596 | 1,572 | 1,580 | 13,000 | 1,580 |
| 2015-06-08 | 1,583 | 1,599 | 1,576 | 1,593 | 21,500 | 1,593 |
| 2015-06-05 | 1,572 | 1,596 | 1,561 | 1,583 | 10,600 | 1,583 |
| 2015-06-04 | 1,595 | 1,600 | 1,570 | 1,576 | 7,100 | 1,576 |
| 2015-06-03 | 1,528 | 1,601 | 1,528 | 1,595 | 18,400 | 1,595 |
| 2015-06-02 | 1,540 | 1,540 | 1,528 | 1,528 | 37,200 | 1,528 |
| 2015-06-01 | 1,528 | 1,561 | 1,527 | 1,527 | 31,800 | 1,527 |
| 2015-05-29 | 1,557 | 1,585 | 1,538 | 1,538 | 50,400 | 1,538 |
| 2015-05-28 | 1,552 | 1,572 | 1,549 | 1,566 | 10,500 | 1,566 |
| 2015-05-27 | 1,552 | 1,567 | 1,536 | 1,549 | 27,500 | 1,549 |
| 2015-05-26 | 1,597 | 1,597 | 1,563 | 1,574 | 12,500 | 1,574 |
| 2015-05-25 | 1,599 | 1,600 | 1,574 | 1,582 | 21,200 | 1,582 |
| 2015-05-22 | 1,611 | 1,630 | 1,564 | 1,575 | 42,300 | 1,575 |
| 2015-05-21 | 1,650 | 1,689 | 1,610 | 1,610 | 86,100 | 1,610 |
| 2015-05-20 | 1,550 | 1,643 | 1,550 | 1,640 | 200,100 | 1,640 |
| 2015-05-19 | 1,520 | 1,540 | 1,495 | 1,512 | 121,000 | 1,512 |
| 2015-05-18 | 1,390 | 1,618 | 1,390 | 1,495 | 93,700 | 1,495 |
| 2015-05-15 | 1,387 | 1,394 | 1,359 | 1,361 | 60,100 | 1,361 |
| 2015-05-14 | 1,430 | 1,430 | 1,242 | 1,357 | 99,200 | 1,357 |
| 2015-05-13 | 1,431 | 1,433 | 1,419 | 1,424 | 31,800 | 1,424 |
| 2015-05-12 | 1,432 | 1,439 | 1,428 | 1,431 | 36,400 | 1,431 |
| 2015-05-11 | 1,440 | 1,444 | 1,425 | 1,432 | 44,700 | 1,432 |
| 2015-05-08 | 1,410 | 1,430 | 1,395 | 1,427 | 45,500 | 1,427 |
| 2015-05-07 | 1,376 | 1,420 | 1,368 | 1,415 | 34,000 | 1,415 |
| 2015-05-01 | 1,400 | 1,409 | 1,372 | 1,377 | 34,500 | 1,377 |
| 2015-04-30 | 1,423 | 1,427 | 1,409 | 1,409 | 18,400 | 1,409 |
| 2015-04-28 | 1,418 | 1,440 | 1,417 | 1,419 | 28,800 | 1,419 |
| 2015-04-27 | 1,433 | 1,441 | 1,430 | 1,431 | 21,900 | 1,431 |
| 2015-04-24 | 1,450 | 1,466 | 1,430 | 1,450 | 51,800 | 1,450 |
| 2015-04-23 | 1,487 | 1,487 | 1,450 | 1,450 | 40,100 | 1,450 |
| 2015-04-22 | 1,505 | 1,517 | 1,441 | 1,462 | 44,400 | 1,462 |
| 2015-04-21 | 1,560 | 1,600 | 1,505 | 1,506 | 28,500 | 1,506 |
| 2015-04-20 | 1,515 | 1,554 | 1,515 | 1,551 | 13,300 | 1,551 |
| 2015-04-17 | 1,574 | 1,595 | 1,545 | 1,567 | 16,600 | 1,567 |
| 2015-04-16 | 1,550 | 1,585 | 1,523 | 1,571 | 19,600 | 1,571 |
| 2015-04-15 | 1,586 | 1,597 | 1,544 | 1,549 | 9,600 | 1,549 |
| 2015-04-14 | 1,584 | 1,604 | 1,584 | 1,590 | 11,700 | 1,590 |
| 2015-04-13 | 1,605 | 1,605 | 1,585 | 1,602 | 15,500 | 1,602 |
| 2015-04-10 | 1,600 | 1,608 | 1,570 | 1,606 | 20,600 | 1,606 |
| 2015-04-09 | 1,600 | 1,607 | 1,592 | 1,600 | 15,000 | 1,600 |
| 2015-04-08 | 1,588 | 1,624 | 1,570 | 1,605 | 27,800 | 1,605 |
| 2015-04-07 | 1,593 | 1,600 | 1,570 | 1,588 | 14,100 | 1,588 |
| 2015-04-06 | 1,562 | 1,594 | 1,557 | 1,594 | 11,600 | 1,594 |
| 2015-04-03 | 1,598 | 1,598 | 1,567 | 1,569 | 7,400 | 1,569 |
| 2015-04-02 | 1,578 | 1,595 | 1,570 | 1,590 | 23,700 | 1,590 |
| 2015-04-01 | 1,605 | 1,605 | 1,573 | 1,581 | 14,600 | 1,581 |
| 2015-03-31 | 1,584 | 1,600 | 1,545 | 1,600 | 27,900 | 1,600 |
| 2015-03-30 | 1,571 | 1,587 | 1,537 | 1,584 | 30,300 | 1,584 |
| 2015-03-27 | 1,579 | 1,615 | 1,570 | 1,581 | 42,100 | 1,581 |
| 2015-03-26 | 1,525 | 1,630 | 1,500 | 1,629 | 49,400 | 1,629 |
| 2015-03-25 | 1,540 | 1,550 | 1,519 | 1,544 | 21,200 | 1,544 |
| 2015-03-24 | 1,510 | 1,540 | 1,500 | 1,540 | 28,500 | 1,540 |
| 2015-03-23 | 1,515 | 1,535 | 1,497 | 1,511 | 27,900 | 1,511 |
| 2015-03-20 | 1,500 | 1,521 | 1,460 | 1,485 | 48,500 | 1,485 |
| 2015-03-19 | 1,429 | 1,500 | 1,428 | 1,500 | 110,500 | 1,500 |
| 2015-03-18 | 1,365 | 1,420 | 1,334 | 1,403 | 48,600 | 1,403 |
| 2015-03-17 | 1,385 | 1,389 | 1,362 | 1,377 | 31,000 | 1,377 |
| 2015-03-16 | 1,380 | 1,382 | 1,360 | 1,378 | 58,300 | 1,378 |
| 2015-03-13 | 1,295 | 1,338 | 1,290 | 1,313 | 15,300 | 1,313 |
| 2015-03-12 | 1,295 | 1,295 | 1,287 | 1,291 | 10,500 | 1,291 |
| 2015-03-11 | 1,291 | 1,299 | 1,275 | 1,286 | 24,100 | 1,286 |
| 2015-03-10 | 1,302 | 1,338 | 1,300 | 1,301 | 19,000 | 1,301 |
| 2015-03-09 | 1,300 | 1,336 | 1,300 | 1,330 | 25,300 | 1,330 |
| 2015-03-06 | 1,275 | 1,360 | 1,272 | 1,326 | 62,000 | 1,326 |
| 2015-03-05 | 1,288 | 1,292 | 1,280 | 1,292 | 18,600 | 1,292 |
| 2015-03-04 | 1,306 | 1,306 | 1,293 | 1,301 | 14,000 | 1,301 |
| 2015-03-03 | 1,342 | 1,342 | 1,321 | 1,321 | 15,500 | 1,321 |
| 2015-03-02 | 1,354 | 1,363 | 1,346 | 1,346 | 13,700 | 1,346 |
| 2015-02-27 | 1,375 | 1,379 | 1,365 | 1,369 | 18,400 | 1,369 |
| 2015-02-26 | 1,380 | 1,381 | 1,342 | 1,375 | 21,100 | 1,375 |
| 2015-02-25 | 1,333 | 1,385 | 1,333 | 1,380 | 45,500 | 1,380 |
| 2015-02-24 | 1,331 | 1,340 | 1,330 | 1,331 | 12,300 | 1,331 |
| 2015-02-23 | 1,330 | 1,340 | 1,322 | 1,331 | 20,100 | 1,331 |
| 2015-02-20 | 1,335 | 1,335 | 1,321 | 1,324 | 13,900 | 1,324 |
| 2015-02-19 | 1,338 | 1,345 | 1,314 | 1,316 | 39,000 | 1,316 |
| 2015-02-18 | 1,353 | 1,355 | 1,290 | 1,317 | 92,700 | 1,317 |
| 2015-02-17 | 1,262 | 1,266 | 1,233 | 1,233 | 17,800 | 1,233 |
| 2015-02-16 | 1,252 | 1,265 | 1,252 | 1,260 | 7,600 | 1,260 |
| 2015-02-13 | 1,260 | 1,260 | 1,235 | 1,260 | 12,700 | 1,260 |
| 2015-02-12 | 1,260 | 1,269 | 1,257 | 1,257 | 6,800 | 1,257 |
| 2015-02-10 | 1,269 | 1,270 | 1,250 | 1,254 | 5,600 | 1,254 |
| 2015-02-09 | 1,230 | 1,269 | 1,230 | 1,264 | 18,500 | 1,264 |
| 2015-02-06 | 1,264 | 1,264 | 1,232 | 1,258 | 13,400 | 1,258 |
| 2015-02-05 | 1,260 | 1,260 | 1,246 | 1,259 | 9,700 | 1,259 |
| 2015-02-04 | 1,242 | 1,260 | 1,242 | 1,257 | 7,200 | 1,257 |
| 2015-02-03 | 1,250 | 1,270 | 1,242 | 1,245 | 12,400 | 1,245 |
| 2015-02-02 | 1,255 | 1,255 | 1,240 | 1,240 | 5,100 | 1,240 |
| 2015-01-30 | 1,238 | 1,246 | 1,231 | 1,231 | 13,600 | 1,231 |
| 2015-01-29 | 1,221 | 1,235 | 1,210 | 1,230 | 17,800 | 1,230 |
| 2015-01-28 | 1,203 | 1,225 | 1,202 | 1,212 | 13,600 | 1,212 |
| 2015-01-27 | 1,232 | 1,235 | 1,198 | 1,222 | 14,900 | 1,222 |
| 2015-01-26 | 1,205 | 1,236 | 1,205 | 1,232 | 8,000 | 1,232 |
| 2015-01-23 | 1,212 | 1,221 | 1,203 | 1,208 | 7,900 | 1,208 |
| 2015-01-22 | 1,230 | 1,237 | 1,204 | 1,211 | 7,600 | 1,211 |
| 2015-01-21 | 1,225 | 1,244 | 1,225 | 1,244 | 7,800 | 1,244 |
| 2015-01-20 | 1,208 | 1,228 | 1,205 | 1,217 | 12,200 | 1,217 |
| 2015-01-19 | 1,195 | 1,205 | 1,183 | 1,205 | 13,400 | 1,205 |
| 2015-01-16 | 1,215 | 1,220 | 1,196 | 1,199 | 23,700 | 1,199 |
| 2015-01-15 | 1,243 | 1,243 | 1,220 | 1,228 | 5,500 | 1,228 |
| 2015-01-14 | 1,259 | 1,259 | 1,212 | 1,220 | 9,000 | 1,220 |
| 2015-01-13 | 1,235 | 1,250 | 1,234 | 1,250 | 5,000 | 1,250 |
| 2015-01-09 | 1,276 | 1,276 | 1,231 | 1,235 | 17,800 | 1,235 |
| 2015-01-08 | 1,237 | 1,268 | 1,230 | 1,266 | 22,800 | 1,266 |
| 2015-01-07 | 1,272 | 1,276 | 1,233 | 1,237 | 18,800 | 1,237 |
| 2015-01-06 | 1,299 | 1,299 | 1,270 | 1,273 | 24,200 | 1,273 |
| 2015-01-05 | 1,320 | 1,325 | 1,305 | 1,305 | 21,900 | 1,305 |
分割・併合履歴 ： [2014-09-26]1株→5株
