7554 (株)幸楽苑ホールディングス 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 | 1,590 | 1,595 | 1,576 | 1,578 | 12,100 | 1,578 |
| 2015-12-29 | 1,575 | 1,585 | 1,567 | 1,585 | 11,400 | 1,585 |
| 2015-12-28 | 1,552 | 1,577 | 1,550 | 1,564 | 11,000 | 1,564 |
| 2015-12-25 | 1,561 | 1,561 | 1,544 | 1,547 | 13,800 | 1,547 |
| 2015-12-24 | 1,550 | 1,569 | 1,542 | 1,551 | 19,400 | 1,551 |
| 2015-12-22 | 1,573 | 1,573 | 1,550 | 1,555 | 22,800 | 1,555 |
| 2015-12-21 | 1,577 | 1,586 | 1,563 | 1,572 | 20,000 | 1,572 |
| 2015-12-18 | 1,595 | 1,605 | 1,576 | 1,576 | 25,200 | 1,576 |
| 2015-12-17 | 1,600 | 1,600 | 1,591 | 1,599 | 21,200 | 1,599 |
| 2015-12-16 | 1,592 | 1,592 | 1,576 | 1,583 | 12,500 | 1,583 |
| 2015-12-15 | 1,569 | 1,575 | 1,569 | 1,569 | 13,200 | 1,569 |
| 2015-12-14 | 1,577 | 1,585 | 1,561 | 1,564 | 22,800 | 1,564 |
| 2015-12-11 | 1,583 | 1,593 | 1,571 | 1,581 | 24,700 | 1,581 |
| 2015-12-10 | 1,571 | 1,593 | 1,568 | 1,568 | 16,600 | 1,568 |
| 2015-12-09 | 1,571 | 1,592 | 1,571 | 1,583 | 11,100 | 1,583 |
| 2015-12-08 | 1,589 | 1,598 | 1,586 | 1,586 | 14,800 | 1,586 |
| 2015-12-07 | 1,575 | 1,598 | 1,575 | 1,584 | 20,800 | 1,584 |
| 2015-12-04 | 1,560 | 1,574 | 1,555 | 1,570 | 22,000 | 1,570 |
| 2015-12-03 | 1,573 | 1,576 | 1,568 | 1,571 | 14,800 | 1,571 |
| 2015-12-02 | 1,578 | 1,582 | 1,574 | 1,576 | 8,000 | 1,576 |
| 2015-12-01 | 1,580 | 1,580 | 1,573 | 1,578 | 12,100 | 1,578 |
| 2015-11-30 | 1,570 | 1,584 | 1,570 | 1,573 | 14,500 | 1,573 |
| 2015-11-27 | 1,594 | 1,599 | 1,566 | 1,581 | 15,300 | 1,581 |
| 2015-11-26 | 1,603 | 1,604 | 1,590 | 1,594 | 14,300 | 1,594 |
| 2015-11-25 | 1,608 | 1,610 | 1,598 | 1,603 | 22,400 | 1,603 |
| 2015-11-24 | 1,600 | 1,604 | 1,593 | 1,599 | 16,600 | 1,599 |
| 2015-11-20 | 1,584 | 1,597 | 1,582 | 1,595 | 8,700 | 1,595 |
| 2015-11-19 | 1,608 | 1,608 | 1,581 | 1,589 | 15,100 | 1,589 |
| 2015-11-18 | 1,599 | 1,609 | 1,582 | 1,598 | 11,200 | 1,598 |
| 2015-11-17 | 1,600 | 1,604 | 1,588 | 1,597 | 20,300 | 1,597 |
| 2015-11-16 | 1,591 | 1,596 | 1,579 | 1,593 | 10,400 | 1,593 |
| 2015-11-13 | 1,600 | 1,602 | 1,582 | 1,596 | 11,800 | 1,596 |
| 2015-11-12 | 1,600 | 1,610 | 1,596 | 1,604 | 20,400 | 1,604 |
| 2015-11-11 | 1,571 | 1,610 | 1,571 | 1,593 | 43,700 | 1,593 |
| 2015-11-10 | 1,565 | 1,574 | 1,555 | 1,574 | 30,200 | 1,574 |
| 2015-11-09 | 1,554 | 1,567 | 1,554 | 1,565 | 28,300 | 1,565 |
| 2015-11-06 | 1,550 | 1,555 | 1,549 | 1,554 | 12,400 | 1,554 |
| 2015-11-05 | 1,547 | 1,553 | 1,543 | 1,549 | 17,300 | 1,549 |
| 2015-11-04 | 1,548 | 1,550 | 1,542 | 1,546 | 9,000 | 1,546 |
| 2015-11-02 | 1,535 | 1,542 | 1,530 | 1,539 | 12,100 | 1,539 |
| 2015-10-30 | 1,547 | 1,548 | 1,540 | 1,540 | 11,500 | 1,540 |
| 2015-10-29 | 1,530 | 1,544 | 1,530 | 1,542 | 12,100 | 1,542 |
| 2015-10-28 | 1,525 | 1,546 | 1,525 | 1,546 | 14,300 | 1,546 |
| 2015-10-27 | 1,516 | 1,536 | 1,515 | 1,529 | 12,300 | 1,529 |
| 2015-10-26 | 1,524 | 1,537 | 1,509 | 1,524 | 26,200 | 1,524 |
| 2015-10-23 | 1,545 | 1,547 | 1,540 | 1,544 | 14,200 | 1,544 |
| 2015-10-22 | 1,540 | 1,542 | 1,531 | 1,533 | 6,000 | 1,533 |
| 2015-10-21 | 1,530 | 1,543 | 1,527 | 1,543 | 10,400 | 1,543 |
| 2015-10-20 | 1,547 | 1,547 | 1,506 | 1,527 | 13,200 | 1,527 |
| 2015-10-19 | 1,536 | 1,547 | 1,536 | 1,547 | 11,000 | 1,547 |
| 2015-10-16 | 1,545 | 1,545 | 1,530 | 1,532 | 11,400 | 1,532 |
| 2015-10-15 | 1,520 | 1,540 | 1,520 | 1,540 | 13,700 | 1,540 |
| 2015-10-14 | 1,529 | 1,529 | 1,518 | 1,521 | 7,300 | 1,521 |
| 2015-10-13 | 1,520 | 1,533 | 1,510 | 1,532 | 9,900 | 1,532 |
| 2015-10-09 | 1,514 | 1,520 | 1,514 | 1,520 | 13,900 | 1,520 |
| 2015-10-08 | 1,510 | 1,511 | 1,502 | 1,509 | 10,700 | 1,509 |
| 2015-10-07 | 1,498 | 1,507 | 1,493 | 1,506 | 15,800 | 1,506 |
| 2015-10-06 | 1,478 | 1,494 | 1,478 | 1,494 | 16,100 | 1,494 |
| 2015-10-05 | 1,485 | 1,489 | 1,478 | 1,478 | 11,100 | 1,478 |
| 2015-10-02 | 1,494 | 1,494 | 1,478 | 1,481 | 10,200 | 1,481 |
| 2015-10-01 | 1,488 | 1,507 | 1,488 | 1,497 | 10,700 | 1,497 |
| 2015-09-30 | 1,468 | 1,491 | 1,461 | 1,490 | 6,900 | 1,490 |
| 2015-09-29 | 1,494 | 1,494 | 1,466 | 1,466 | 10,100 | 1,466 |
| 2015-09-28 | 1,473 | 1,498 | 1,473 | 1,496 | 11,900 | 1,496 |
| 2015-09-25 | 1,467 | 1,488 | 1,459 | 1,488 | 15,300 | 1,488 |
| 2015-09-24 | 1,470 | 1,491 | 1,469 | 1,471 | 16,600 | 1,471 |
| 2015-09-18 | 1,493 | 1,498 | 1,481 | 1,481 | 10,700 | 1,481 |
| 2015-09-17 | 1,489 | 1,501 | 1,489 | 1,500 | 10,700 | 1,500 |
| 2015-09-16 | 1,499 | 1,503 | 1,483 | 1,489 | 7,200 | 1,489 |
| 2015-09-15 | 1,495 | 1,504 | 1,491 | 1,498 | 10,200 | 1,498 |
| 2015-09-14 | 1,500 | 1,503 | 1,481 | 1,481 | 8,200 | 1,481 |
| 2015-09-11 | 1,493 | 1,495 | 1,475 | 1,495 | 27,400 | 1,495 |
| 2015-09-10 | 1,497 | 1,497 | 1,466 | 1,467 | 18,500 | 1,467 |
| 2015-09-09 | 1,474 | 1,495 | 1,472 | 1,493 | 10,900 | 1,493 |
| 2015-09-08 | 1,463 | 1,488 | 1,452 | 1,454 | 12,400 | 1,454 |
| 2015-09-07 | 1,470 | 1,490 | 1,448 | 1,473 | 19,600 | 1,473 |
| 2015-09-04 | 1,494 | 1,496 | 1,475 | 1,475 | 18,800 | 1,475 |
| 2015-09-03 | 1,498 | 1,514 | 1,488 | 1,488 | 9,500 | 1,488 |
| 2015-09-02 | 1,492 | 1,527 | 1,477 | 1,497 | 17,500 | 1,497 |
| 2015-09-01 | 1,530 | 1,534 | 1,501 | 1,506 | 14,400 | 1,506 |
| 2015-08-31 | 1,533 | 1,535 | 1,519 | 1,531 | 11,100 | 1,531 |
| 2015-08-28 | 1,535 | 1,540 | 1,523 | 1,533 | 16,100 | 1,533 |
| 2015-08-27 | 1,500 | 1,530 | 1,500 | 1,525 | 23,200 | 1,525 |
| 2015-08-26 | 1,472 | 1,489 | 1,470 | 1,485 | 23,800 | 1,485 |
| 2015-08-25 | 1,398 | 1,500 | 1,375 | 1,444 | 48,300 | 1,444 |
| 2015-08-24 | 1,498 | 1,525 | 1,482 | 1,482 | 44,200 | 1,482 |
| 2015-08-21 | 1,505 | 1,531 | 1,505 | 1,508 | 23,900 | 1,508 |
| 2015-08-20 | 1,535 | 1,535 | 1,512 | 1,516 | 34,500 | 1,516 |
| 2015-08-19 | 1,542 | 1,546 | 1,534 | 1,534 | 22,600 | 1,534 |
| 2015-08-18 | 1,556 | 1,556 | 1,542 | 1,546 | 19,800 | 1,546 |
| 2015-08-17 | 1,552 | 1,560 | 1,550 | 1,556 | 14,800 | 1,556 |
| 2015-08-14 | 1,550 | 1,559 | 1,548 | 1,552 | 10,800 | 1,552 |
| 2015-08-13 | 1,550 | 1,556 | 1,548 | 1,552 | 14,800 | 1,552 |
| 2015-08-12 | 1,562 | 1,572 | 1,552 | 1,555 | 15,200 | 1,555 |
| 2015-08-11 | 1,564 | 1,575 | 1,560 | 1,563 | 18,800 | 1,563 |
| 2015-08-10 | 1,561 | 1,562 | 1,551 | 1,562 | 12,000 | 1,562 |
| 2015-08-07 | 1,551 | 1,556 | 1,551 | 1,556 | 11,000 | 1,556 |
| 2015-08-06 | 1,557 | 1,563 | 1,552 | 1,556 | 12,800 | 1,556 |
| 2015-08-05 | 1,560 | 1,560 | 1,553 | 1,558 | 11,100 | 1,558 |
| 2015-08-04 | 1,559 | 1,560 | 1,549 | 1,554 | 15,000 | 1,554 |
| 2015-08-03 | 1,560 | 1,561 | 1,550 | 1,559 | 6,700 | 1,559 |
| 2015-07-31 | 1,555 | 1,562 | 1,545 | 1,561 | 12,800 | 1,561 |
| 2015-07-30 | 1,556 | 1,569 | 1,555 | 1,556 | 11,600 | 1,556 |
| 2015-07-29 | 1,555 | 1,569 | 1,555 | 1,559 | 6,300 | 1,559 |
| 2015-07-28 | 1,556 | 1,559 | 1,540 | 1,555 | 12,700 | 1,555 |
| 2015-07-27 | 1,573 | 1,573 | 1,557 | 1,558 | 8,500 | 1,558 |
| 2015-07-24 | 1,570 | 1,571 | 1,560 | 1,570 | 8,600 | 1,570 |
| 2015-07-23 | 1,563 | 1,569 | 1,563 | 1,567 | 6,700 | 1,567 |
| 2015-07-22 | 1,560 | 1,570 | 1,560 | 1,563 | 11,000 | 1,563 |
| 2015-07-21 | 1,564 | 1,570 | 1,560 | 1,565 | 12,600 | 1,565 |
| 2015-07-17 | 1,570 | 1,571 | 1,561 | 1,568 | 11,100 | 1,568 |
| 2015-07-16 | 1,559 | 1,570 | 1,558 | 1,563 | 11,900 | 1,563 |
| 2015-07-15 | 1,569 | 1,569 | 1,547 | 1,559 | 16,700 | 1,559 |
| 2015-07-14 | 1,558 | 1,565 | 1,548 | 1,563 | 15,400 | 1,563 |
| 2015-07-13 | 1,540 | 1,560 | 1,535 | 1,552 | 17,600 | 1,552 |
| 2015-07-10 | 1,543 | 1,559 | 1,534 | 1,540 | 23,800 | 1,540 |
| 2015-07-09 | 1,510 | 1,538 | 1,500 | 1,538 | 48,600 | 1,538 |
| 2015-07-08 | 1,577 | 1,577 | 1,545 | 1,545 | 19,900 | 1,545 |
| 2015-07-07 | 1,566 | 1,578 | 1,550 | 1,576 | 20,000 | 1,576 |
| 2015-07-06 | 1,550 | 1,561 | 1,550 | 1,551 | 14,600 | 1,551 |
| 2015-07-03 | 1,567 | 1,568 | 1,550 | 1,552 | 16,800 | 1,552 |
| 2015-07-02 | 1,551 | 1,572 | 1,551 | 1,562 | 15,800 | 1,562 |
| 2015-07-01 | 1,550 | 1,564 | 1,550 | 1,564 | 9,500 | 1,564 |
| 2015-06-30 | 1,539 | 1,560 | 1,538 | 1,548 | 13,100 | 1,548 |
| 2015-06-29 | 1,542 | 1,555 | 1,536 | 1,544 | 25,700 | 1,544 |
| 2015-06-26 | 1,565 | 1,566 | 1,555 | 1,555 | 11,900 | 1,555 |
| 2015-06-25 | 1,571 | 1,577 | 1,570 | 1,571 | 9,000 | 1,571 |
| 2015-06-24 | 1,571 | 1,577 | 1,561 | 1,577 | 19,000 | 1,577 |
| 2015-06-23 | 1,565 | 1,574 | 1,558 | 1,571 | 30,200 | 1,571 |
| 2015-06-22 | 1,555 | 1,565 | 1,555 | 1,565 | 20,400 | 1,565 |
| 2015-06-19 | 1,558 | 1,558 | 1,548 | 1,555 | 15,800 | 1,555 |
| 2015-06-18 | 1,558 | 1,560 | 1,545 | 1,548 | 20,500 | 1,548 |
| 2015-06-17 | 1,549 | 1,553 | 1,545 | 1,553 | 9,900 | 1,553 |
| 2015-06-16 | 1,549 | 1,557 | 1,540 | 1,540 | 21,200 | 1,540 |
| 2015-06-15 | 1,544 | 1,550 | 1,544 | 1,549 | 11,300 | 1,549 |
| 2015-06-12 | 1,556 | 1,559 | 1,544 | 1,548 | 31,100 | 1,548 |
| 2015-06-11 | 1,541 | 1,550 | 1,540 | 1,546 | 13,700 | 1,546 |
| 2015-06-10 | 1,545 | 1,548 | 1,535 | 1,539 | 19,500 | 1,539 |
| 2015-06-09 | 1,543 | 1,550 | 1,536 | 1,540 | 22,900 | 1,540 |
| 2015-06-08 | 1,542 | 1,553 | 1,542 | 1,550 | 9,600 | 1,550 |
| 2015-06-05 | 1,537 | 1,547 | 1,533 | 1,542 | 17,100 | 1,542 |
| 2015-06-04 | 1,541 | 1,546 | 1,537 | 1,546 | 19,100 | 1,546 |
| 2015-06-03 | 1,553 | 1,555 | 1,536 | 1,540 | 24,500 | 1,540 |
| 2015-06-02 | 1,542 | 1,553 | 1,542 | 1,549 | 11,300 | 1,549 |
| 2015-06-01 | 1,548 | 1,555 | 1,544 | 1,547 | 16,100 | 1,547 |
| 2015-05-29 | 1,552 | 1,556 | 1,543 | 1,545 | 16,700 | 1,545 |
| 2015-05-28 | 1,540 | 1,558 | 1,540 | 1,550 | 17,900 | 1,550 |
| 2015-05-27 | 1,550 | 1,560 | 1,547 | 1,554 | 10,200 | 1,554 |
| 2015-05-26 | 1,553 | 1,558 | 1,548 | 1,550 | 12,200 | 1,550 |
| 2015-05-25 | 1,554 | 1,566 | 1,547 | 1,553 | 20,900 | 1,553 |
| 2015-05-22 | 1,550 | 1,554 | 1,540 | 1,551 | 18,100 | 1,551 |
| 2015-05-21 | 1,553 | 1,558 | 1,548 | 1,556 | 20,400 | 1,556 |
| 2015-05-20 | 1,550 | 1,555 | 1,542 | 1,553 | 22,900 | 1,553 |
| 2015-05-19 | 1,530 | 1,546 | 1,530 | 1,542 | 21,200 | 1,542 |
| 2015-05-18 | 1,525 | 1,539 | 1,521 | 1,527 | 19,600 | 1,527 |
| 2015-05-15 | 1,521 | 1,526 | 1,521 | 1,525 | 12,000 | 1,525 |
| 2015-05-14 | 1,531 | 1,534 | 1,522 | 1,524 | 14,700 | 1,524 |
| 2015-05-13 | 1,528 | 1,533 | 1,522 | 1,528 | 22,100 | 1,528 |
| 2015-05-12 | 1,532 | 1,532 | 1,524 | 1,528 | 20,200 | 1,528 |
| 2015-05-11 | 1,538 | 1,550 | 1,530 | 1,531 | 32,000 | 1,531 |
| 2015-05-08 | 1,530 | 1,549 | 1,525 | 1,541 | 20,600 | 1,541 |
| 2015-05-07 | 1,524 | 1,533 | 1,524 | 1,525 | 12,600 | 1,525 |
| 2015-05-01 | 1,533 | 1,539 | 1,528 | 1,531 | 14,700 | 1,531 |
| 2015-04-30 | 1,543 | 1,543 | 1,532 | 1,539 | 21,600 | 1,539 |
| 2015-04-28 | 1,543 | 1,545 | 1,538 | 1,543 | 13,400 | 1,543 |
| 2015-04-27 | 1,541 | 1,547 | 1,539 | 1,541 | 11,000 | 1,541 |
| 2015-04-24 | 1,536 | 1,550 | 1,532 | 1,540 | 18,200 | 1,540 |
| 2015-04-23 | 1,546 | 1,548 | 1,534 | 1,542 | 16,700 | 1,542 |
| 2015-04-22 | 1,545 | 1,548 | 1,533 | 1,535 | 14,600 | 1,535 |
| 2015-04-21 | 1,535 | 1,539 | 1,531 | 1,535 | 16,700 | 1,535 |
| 2015-04-20 | 1,535 | 1,548 | 1,533 | 1,534 | 16,200 | 1,534 |
| 2015-04-17 | 1,545 | 1,554 | 1,533 | 1,545 | 23,400 | 1,545 |
| 2015-04-16 | 1,549 | 1,550 | 1,534 | 1,545 | 18,600 | 1,545 |
| 2015-04-15 | 1,555 | 1,560 | 1,530 | 1,536 | 29,400 | 1,536 |
| 2015-04-14 | 1,554 | 1,560 | 1,550 | 1,553 | 16,100 | 1,553 |
| 2015-04-13 | 1,580 | 1,580 | 1,552 | 1,557 | 20,000 | 1,557 |
| 2015-04-10 | 1,580 | 1,581 | 1,560 | 1,566 | 29,900 | 1,566 |
| 2015-04-09 | 1,589 | 1,592 | 1,569 | 1,575 | 20,300 | 1,575 |
| 2015-04-08 | 1,575 | 1,589 | 1,571 | 1,589 | 33,500 | 1,589 |
| 2015-04-07 | 1,571 | 1,582 | 1,565 | 1,569 | 23,400 | 1,569 |
| 2015-04-06 | 1,589 | 1,589 | 1,560 | 1,577 | 30,300 | 1,577 |
| 2015-04-03 | 1,569 | 1,583 | 1,558 | 1,582 | 36,200 | 1,582 |
| 2015-04-02 | 1,539 | 1,561 | 1,533 | 1,552 | 38,200 | 1,552 |
| 2015-04-01 | 1,561 | 1,561 | 1,524 | 1,526 | 55,400 | 1,526 |
| 2015-03-31 | 1,594 | 1,594 | 1,566 | 1,569 | 41,800 | 1,569 |
| 2015-03-30 | 1,576 | 1,596 | 1,575 | 1,583 | 49,700 | 1,583 |
| 2015-03-27 | 1,580 | 1,608 | 1,571 | 1,583 | 176,800 | 1,583 |
| 2015-03-26 | 1,615 | 1,627 | 1,610 | 1,617 | 247,400 | 1,617 |
| 2015-03-25 | 1,635 | 1,641 | 1,635 | 1,637 | 77,200 | 1,637 |
| 2015-03-24 | 1,643 | 1,644 | 1,635 | 1,637 | 72,400 | 1,637 |
| 2015-03-23 | 1,640 | 1,647 | 1,639 | 1,645 | 52,300 | 1,645 |
| 2015-03-20 | 1,643 | 1,648 | 1,640 | 1,641 | 48,400 | 1,641 |
| 2015-03-19 | 1,642 | 1,648 | 1,640 | 1,645 | 38,500 | 1,645 |
| 2015-03-18 | 1,645 | 1,649 | 1,640 | 1,646 | 41,100 | 1,646 |
| 2015-03-17 | 1,646 | 1,649 | 1,644 | 1,646 | 40,500 | 1,646 |
| 2015-03-16 | 1,648 | 1,650 | 1,645 | 1,646 | 43,600 | 1,646 |
| 2015-03-13 | 1,649 | 1,649 | 1,637 | 1,644 | 50,900 | 1,644 |
| 2015-03-12 | 1,633 | 1,640 | 1,632 | 1,637 | 25,300 | 1,637 |
| 2015-03-11 | 1,635 | 1,636 | 1,626 | 1,631 | 35,900 | 1,631 |
| 2015-03-10 | 1,639 | 1,650 | 1,639 | 1,640 | 37,100 | 1,640 |
| 2015-03-09 | 1,620 | 1,637 | 1,620 | 1,636 | 47,700 | 1,636 |
| 2015-03-06 | 1,612 | 1,616 | 1,605 | 1,615 | 37,300 | 1,615 |
| 2015-03-05 | 1,590 | 1,605 | 1,590 | 1,598 | 49,200 | 1,598 |
| 2015-03-04 | 1,574 | 1,588 | 1,568 | 1,585 | 48,100 | 1,585 |
| 2015-03-03 | 1,557 | 1,576 | 1,557 | 1,574 | 35,900 | 1,574 |
| 2015-03-02 | 1,554 | 1,562 | 1,552 | 1,557 | 41,500 | 1,557 |
| 2015-02-27 | 1,560 | 1,563 | 1,555 | 1,555 | 36,400 | 1,555 |
| 2015-02-26 | 1,556 | 1,565 | 1,556 | 1,561 | 27,400 | 1,561 |
| 2015-02-25 | 1,555 | 1,560 | 1,550 | 1,557 | 28,900 | 1,557 |
| 2015-02-24 | 1,560 | 1,560 | 1,550 | 1,552 | 43,400 | 1,552 |
| 2015-02-23 | 1,568 | 1,569 | 1,556 | 1,556 | 36,700 | 1,556 |
| 2015-02-20 | 1,558 | 1,560 | 1,553 | 1,559 | 33,100 | 1,559 |
| 2015-02-19 | 1,564 | 1,564 | 1,552 | 1,553 | 35,300 | 1,553 |
| 2015-02-18 | 1,536 | 1,554 | 1,536 | 1,552 | 50,500 | 1,552 |
| 2015-02-17 | 1,506 | 1,530 | 1,506 | 1,528 | 38,700 | 1,528 |
| 2015-02-16 | 1,496 | 1,517 | 1,493 | 1,506 | 38,900 | 1,506 |
| 2015-02-13 | 1,500 | 1,507 | 1,489 | 1,496 | 107,500 | 1,496 |
| 2015-02-12 | 1,524 | 1,536 | 1,500 | 1,506 | 118,300 | 1,506 |
| 2015-02-10 | 1,580 | 1,580 | 1,518 | 1,524 | 114,400 | 1,524 |
| 2015-02-09 | 1,571 | 1,580 | 1,567 | 1,580 | 22,700 | 1,580 |
| 2015-02-06 | 1,574 | 1,574 | 1,559 | 1,561 | 21,100 | 1,561 |
| 2015-02-05 | 1,573 | 1,578 | 1,558 | 1,562 | 26,000 | 1,562 |
| 2015-02-04 | 1,556 | 1,571 | 1,556 | 1,566 | 34,800 | 1,566 |
| 2015-02-03 | 1,608 | 1,620 | 1,551 | 1,553 | 79,000 | 1,553 |
| 2015-02-02 | 1,645 | 1,646 | 1,605 | 1,610 | 52,800 | 1,610 |
| 2015-01-30 | 1,635 | 1,644 | 1,631 | 1,640 | 23,800 | 1,640 |
| 2015-01-29 | 1,648 | 1,648 | 1,633 | 1,633 | 34,400 | 1,633 |
| 2015-01-28 | 1,634 | 1,656 | 1,632 | 1,648 | 28,700 | 1,648 |
| 2015-01-27 | 1,642 | 1,644 | 1,635 | 1,643 | 37,200 | 1,643 |
| 2015-01-26 | 1,650 | 1,655 | 1,643 | 1,647 | 18,300 | 1,647 |
| 2015-01-23 | 1,654 | 1,660 | 1,649 | 1,652 | 20,400 | 1,652 |
| 2015-01-22 | 1,653 | 1,662 | 1,653 | 1,656 | 16,900 | 1,656 |
| 2015-01-21 | 1,641 | 1,660 | 1,640 | 1,652 | 24,600 | 1,652 |
| 2015-01-20 | 1,679 | 1,679 | 1,623 | 1,654 | 49,800 | 1,654 |
| 2015-01-19 | 1,720 | 1,727 | 1,661 | 1,680 | 40,700 | 1,680 |
| 2015-01-16 | 1,726 | 1,759 | 1,694 | 1,721 | 56,500 | 1,721 |
| 2015-01-15 | 1,710 | 1,729 | 1,710 | 1,729 | 43,300 | 1,729 |
| 2015-01-14 | 1,684 | 1,711 | 1,684 | 1,701 | 42,300 | 1,701 |
| 2015-01-13 | 1,659 | 1,688 | 1,654 | 1,685 | 36,900 | 1,685 |
| 2015-01-09 | 1,650 | 1,680 | 1,647 | 1,661 | 37,700 | 1,661 |
| 2015-01-08 | 1,615 | 1,650 | 1,615 | 1,650 | 45,400 | 1,650 |
| 2015-01-07 | 1,600 | 1,619 | 1,600 | 1,615 | 23,800 | 1,615 |
| 2015-01-06 | 1,611 | 1,622 | 1,601 | 1,605 | 45,700 | 1,605 |
| 2015-01-05 | 1,601 | 1,629 | 1,601 | 1,620 | 23,400 | 1,620 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株
