7636 (株)ハンズマン 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 | 2,662 | 2,720 | 2,662 | 2,677 | 8,000 | 1,338.50 |
| 2015-12-29 | 2,486 | 2,700 | 2,476 | 2,662 | 13,200 | 1,331 |
| 2015-12-28 | 2,750 | 2,750 | 2,482 | 2,485 | 14,100 | 1,242.50 |
| 2015-12-25 | 3,960 | 4,015 | 3,920 | 3,920 | 7,200 | 1,306.67 |
| 2015-12-24 | 3,985 | 4,140 | 3,845 | 4,015 | 6,500 | 1,338.33 |
| 2015-12-22 | 3,820 | 3,950 | 3,785 | 3,945 | 5,800 | 1,315 |
| 2015-12-21 | 3,580 | 4,150 | 3,580 | 4,000 | 33,200 | 1,333.33 |
| 2015-12-18 | 3,495 | 3,525 | 3,440 | 3,510 | 13,500 | 1,170 |
| 2015-12-17 | 3,570 | 3,600 | 3,435 | 3,490 | 14,600 | 1,163.33 |
| 2015-12-16 | 3,485 | 3,595 | 3,460 | 3,500 | 11,000 | 1,166.67 |
| 2015-12-15 | 3,885 | 3,885 | 3,450 | 3,555 | 13,400 | 1,185 |
| 2015-12-14 | 3,715 | 3,855 | 3,660 | 3,840 | 8,800 | 1,280 |
| 2015-12-11 | 3,930 | 4,300 | 3,830 | 3,855 | 28,700 | 1,285 |
| 2015-12-10 | 3,470 | 4,020 | 3,470 | 4,000 | 16,400 | 1,333.33 |
| 2015-12-09 | 3,495 | 3,670 | 3,425 | 3,600 | 16,400 | 1,200 |
| 2015-12-08 | 3,470 | 3,525 | 3,435 | 3,495 | 26,800 | 1,165 |
| 2015-12-07 | 3,400 | 3,420 | 3,340 | 3,400 | 30,700 | 1,133.33 |
| 2015-12-04 | 3,175 | 3,175 | 3,100 | 3,120 | 1,500 | 1,040 |
| 2015-12-03 | 3,120 | 3,165 | 3,100 | 3,165 | 2,200 | 1,055 |
| 2015-12-02 | 3,125 | 3,125 | 3,075 | 3,120 | 2,800 | 1,040 |
| 2015-12-01 | 3,030 | 3,125 | 2,995 | 3,125 | 4,000 | 1,041.67 |
| 2015-11-30 | 3,040 | 3,070 | 3,035 | 3,035 | 3,700 | 1,011.67 |
| 2015-11-27 | 3,105 | 3,140 | 3,075 | 3,075 | 2,100 | 1,025 |
| 2015-11-26 | 3,175 | 3,180 | 3,095 | 3,140 | 2,200 | 1,046.67 |
| 2015-11-25 | 3,175 | 3,180 | 3,175 | 3,180 | 400 | 1,060 |
| 2015-11-24 | 3,180 | 3,180 | 3,165 | 3,180 | 2,800 | 1,060 |
| 2015-11-20 | 3,190 | 3,190 | 3,130 | 3,130 | 400 | 1,043.33 |
| 2015-11-19 | 3,220 | 3,220 | 3,100 | 3,190 | 5,300 | 1,063.33 |
| 2015-11-18 | 3,205 | 3,205 | 3,155 | 3,200 | 3,300 | 1,066.67 |
| 2015-11-17 | 3,175 | 3,200 | 3,175 | 3,200 | 4,200 | 1,066.67 |
| 2015-11-16 | 3,200 | 3,200 | 3,130 | 3,170 | 1,200 | 1,056.67 |
| 2015-11-13 | 3,165 | 3,225 | 3,105 | 3,205 | 3,200 | 1,068.33 |
| 2015-11-12 | 3,120 | 3,165 | 3,105 | 3,165 | 1,700 | 1,055 |
| 2015-11-11 | 3,230 | 3,255 | 3,180 | 3,180 | 5,700 | 1,060 |
| 2015-11-10 | 3,350 | 3,350 | 3,120 | 3,300 | 12,700 | 1,100 |
| 2015-11-09 | 3,380 | 3,380 | 3,175 | 3,310 | 19,800 | 1,103.33 |
| 2015-11-06 | 3,110 | 3,125 | 2,961 | 3,100 | 7,400 | 1,033.33 |
| 2015-11-05 | 3,040 | 3,165 | 3,030 | 3,125 | 2,900 | 1,041.67 |
| 2015-11-04 | 3,105 | 3,155 | 3,060 | 3,100 | 3,200 | 1,033.33 |
| 2015-11-02 | 3,135 | 3,135 | 3,050 | 3,105 | 1,800 | 1,035 |
| 2015-10-30 | 3,100 | 3,155 | 3,100 | 3,135 | 1,400 | 1,045 |
| 2015-10-29 | 3,165 | 3,165 | 3,100 | 3,160 | 4,500 | 1,053.33 |
| 2015-10-28 | 3,070 | 3,175 | 3,070 | 3,165 | 6,600 | 1,055 |
| 2015-10-27 | 3,145 | 3,145 | 3,080 | 3,130 | 2,100 | 1,043.33 |
| 2015-10-26 | 3,100 | 3,145 | 3,020 | 3,145 | 6,600 | 1,048.33 |
| 2015-10-23 | 3,100 | 3,100 | 3,050 | 3,090 | 3,300 | 1,030 |
| 2015-10-22 | 3,130 | 3,130 | 3,075 | 3,095 | 3,500 | 1,031.67 |
| 2015-10-21 | 3,090 | 3,130 | 3,050 | 3,125 | 4,700 | 1,041.67 |
| 2015-10-20 | 3,100 | 3,120 | 3,020 | 3,090 | 6,300 | 1,030 |
| 2015-10-19 | 2,965 | 3,120 | 2,951 | 3,095 | 8,500 | 1,031.67 |
| 2015-10-16 | 3,135 | 3,135 | 3,025 | 3,035 | 4,900 | 1,011.67 |
| 2015-10-15 | 3,125 | 3,150 | 3,080 | 3,140 | 8,600 | 1,046.67 |
| 2015-10-14 | 3,215 | 3,220 | 3,015 | 3,190 | 33,800 | 1,063.33 |
| 2015-10-13 | 2,750 | 3,210 | 2,710 | 3,200 | 123,300 | 1,066.67 |
| 2015-10-09 | 2,630 | 2,710 | 2,550 | 2,710 | 6,000 | 903.33 |
| 2015-10-08 | 2,480 | 2,600 | 2,470 | 2,600 | 3,300 | 866.67 |
| 2015-10-07 | 2,455 | 2,480 | 2,454 | 2,480 | 700 | 826.67 |
| 2015-10-06 | 2,451 | 2,455 | 2,451 | 2,455 | 1,300 | 818.33 |
| 2015-10-05 | 2,450 | 2,451 | 2,450 | 2,451 | 500 | 817 |
| 2015-10-02 | 2,440 | 2,450 | 2,440 | 2,450 | 200 | 816.67 |
| 2015-10-01 | 2,401 | 2,500 | 2,387 | 2,479 | 2,600 | 826.33 |
| 2015-09-30 | 2,400 | 2,450 | 2,400 | 2,450 | 700 | 816.67 |
| 2015-09-29 | 2,403 | 2,425 | 2,403 | 2,425 | 900 | 808.33 |
| 2015-09-28 | 2,450 | 2,450 | 2,450 | 2,450 | 500 | 816.67 |
| 2015-09-25 | 2,451 | 2,451 | 2,445 | 2,445 | 700 | 815 |
| 2015-09-24 | 2,480 | 2,570 | 2,416 | 2,501 | 1,400 | 833.67 |
| 2015-09-18 | 2,460 | 2,480 | 2,442 | 2,480 | 1,100 | 826.67 |
| 2015-09-17 | 2,550 | 2,560 | 2,550 | 2,560 | 300 | 853.33 |
| 2015-09-16 | 2,490 | 2,540 | 2,490 | 2,528 | 500 | 842.67 |
| 2015-09-15 | 2,440 | 2,490 | 2,440 | 2,490 | 1,000 | 830 |
| 2015-09-14 | 2,489 | 2,489 | 2,420 | 2,420 | 1,000 | 806.67 |
| 2015-09-11 | 2,411 | 2,411 | 2,411 | 2,411 | 500 | 803.67 |
| 2015-09-10 | 2,412 | 2,412 | 2,412 | 2,412 | 200 | 804 |
| 2015-09-09 | 2,400 | 2,461 | 2,400 | 2,457 | 600 | 819 |
| 2015-09-08 | 2,400 | 2,401 | 2,400 | 2,401 | 200 | 800.33 |
| 2015-09-07 | 2,400 | 2,400 | 2,400 | 2,400 | 500 | 800 |
| 2015-09-04 | 2,405 | 2,454 | 2,405 | 2,419 | 1,100 | 806.33 |
| 2015-09-03 | 2,500 | 2,545 | 2,495 | 2,500 | 1,100 | 833.33 |
| 2015-09-02 | 2,450 | 2,470 | 2,450 | 2,470 | 1,200 | 823.33 |
| 2015-09-01 | 2,464 | 2,518 | 2,455 | 2,474 | 1,100 | 824.67 |
| 2015-08-31 | 2,515 | 2,600 | 2,440 | 2,464 | 2,300 | 821.33 |
| 2015-08-28 | 2,525 | 2,525 | 2,500 | 2,510 | 600 | 836.67 |
| 2015-08-27 | 2,600 | 2,601 | 2,500 | 2,500 | 3,900 | 833.33 |
| 2015-08-26 | 2,396 | 2,537 | 2,395 | 2,500 | 1,800 | 833.33 |
| 2015-08-25 | 2,299 | 2,579 | 2,278 | 2,545 | 5,100 | 848.33 |
| 2015-08-24 | 2,443 | 2,600 | 2,320 | 2,600 | 5,800 | 866.67 |
| 2015-08-21 | 2,650 | 2,651 | 2,560 | 2,593 | 14,800 | 864.33 |
| 2015-08-20 | 2,647 | 2,647 | 2,637 | 2,646 | 800 | 882 |
| 2015-08-19 | 2,661 | 2,700 | 2,661 | 2,697 | 700 | 899 |
| 2015-08-18 | 2,700 | 2,700 | 2,651 | 2,651 | 1,000 | 883.67 |
| 2015-08-17 | 2,551 | 2,780 | 2,551 | 2,700 | 16,200 | 900 |
| 2015-08-14 | 2,580 | 2,589 | 2,551 | 2,551 | 4,500 | 850.33 |
| 2015-08-13 | 2,650 | 2,650 | 2,591 | 2,591 | 5,000 | 863.67 |
| 2015-08-12 | 2,755 | 2,755 | 2,650 | 2,654 | 8,100 | 884.67 |
| 2015-08-11 | 2,798 | 2,798 | 2,763 | 2,763 | 2,300 | 921 |
| 2015-08-10 | 2,850 | 2,850 | 2,762 | 2,798 | 3,800 | 932.67 |
| 2015-08-07 | 2,934 | 2,934 | 2,850 | 2,850 | 2,600 | 950 |
| 2015-08-06 | 2,968 | 2,968 | 2,861 | 2,884 | 1,600 | 961.33 |
| 2015-08-05 | 2,998 | 2,998 | 2,850 | 2,945 | 4,400 | 981.67 |
| 2015-08-04 | 2,880 | 2,992 | 2,866 | 2,992 | 3,100 | 997.33 |
| 2015-08-03 | 3,000 | 3,000 | 2,871 | 2,880 | 5,900 | 960 |
| 2015-07-31 | 2,990 | 2,990 | 2,980 | 2,989 | 1,200 | 996.33 |
| 2015-07-30 | 3,000 | 3,015 | 2,861 | 2,950 | 67,700 | 983.33 |
| 2015-07-29 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 2015-07-28 | 3,000 | 3,000 | 2,990 | 3,000 | 1,300 | 1,000 |
| 2015-07-27 | 3,070 | 3,070 | 2,990 | 2,990 | 1,600 | 996.67 |
| 2015-07-24 | 2,940 | 2,995 | 2,940 | 2,995 | 1,000 | 998.33 |
| 2015-07-23 | 2,975 | 2,975 | 2,925 | 2,940 | 800 | 980 |
| 2015-07-22 | 3,000 | 3,000 | 2,978 | 2,982 | 2,300 | 994 |
| 2015-07-21 | 2,996 | 3,000 | 2,980 | 3,000 | 1,700 | 1,000 |
| 2015-07-17 | 3,000 | 3,035 | 2,990 | 2,999 | 500 | 999.67 |
| 2015-07-16 | 2,993 | 3,035 | 2,975 | 3,035 | 3,100 | 1,011.67 |
| 2015-07-15 | 2,995 | 2,995 | 2,952 | 2,993 | 1,400 | 997.67 |
| 2015-07-14 | 2,919 | 2,995 | 2,894 | 2,995 | 7,200 | 998.33 |
| 2015-07-13 | 2,894 | 2,895 | 2,836 | 2,895 | 1,000 | 965 |
| 2015-07-10 | 2,849 | 2,883 | 2,830 | 2,879 | 2,700 | 959.67 |
| 2015-07-09 | 2,610 | 2,799 | 2,510 | 2,799 | 8,400 | 933 |
| 2015-07-08 | 2,945 | 2,945 | 2,810 | 2,810 | 4,900 | 936.67 |
| 2015-07-07 | 2,965 | 2,988 | 2,899 | 2,900 | 1,500 | 966.67 |
| 2015-07-06 | 2,899 | 2,925 | 2,885 | 2,915 | 22,100 | 971.67 |
| 2015-07-03 | 2,950 | 2,950 | 2,895 | 2,925 | 2,000 | 975 |
| 2015-07-02 | 2,900 | 2,965 | 2,900 | 2,950 | 4,900 | 983.33 |
| 2015-07-01 | 2,785 | 2,887 | 2,771 | 2,887 | 3,900 | 962.33 |
| 2015-06-30 | 2,817 | 2,850 | 2,785 | 2,805 | 3,800 | 935 |
| 2015-06-29 | 2,772 | 2,900 | 2,772 | 2,867 | 4,800 | 955.67 |
| 2015-06-26 | 2,908 | 2,946 | 2,908 | 2,946 | 4,400 | 982 |
| 2015-06-25 | 2,950 | 2,950 | 2,940 | 2,950 | 5,300 | 983.33 |
| 2015-06-24 | 2,980 | 2,980 | 2,920 | 2,980 | 2,200 | 993.33 |
| 2015-06-23 | 2,998 | 2,999 | 2,945 | 2,980 | 2,800 | 993.33 |
| 2015-06-22 | 2,999 | 3,060 | 2,972 | 2,989 | 6,400 | 996.33 |
| 2015-06-19 | 2,971 | 3,010 | 2,971 | 2,993 | 1,900 | 997.67 |
| 2015-06-18 | 2,911 | 2,968 | 2,889 | 2,965 | 5,400 | 988.33 |
| 2015-06-17 | 3,040 | 3,100 | 2,930 | 2,933 | 11,800 | 977.67 |
| 2015-06-16 | 3,050 | 3,150 | 3,020 | 3,040 | 4,700 | 1,013.33 |
| 2015-06-15 | 3,005 | 3,100 | 3,005 | 3,090 | 6,700 | 1,030 |
| 2015-06-12 | 2,987 | 3,110 | 2,955 | 3,005 | 13,700 | 1,001.67 |
| 2015-06-11 | 2,887 | 2,985 | 2,870 | 2,985 | 11,800 | 995 |
| 2015-06-10 | 2,808 | 2,880 | 2,803 | 2,880 | 7,500 | 960 |
| 2015-06-09 | 2,850 | 2,851 | 2,778 | 2,778 | 9,800 | 926 |
| 2015-06-08 | 2,798 | 2,834 | 2,755 | 2,834 | 10,000 | 944.67 |
| 2015-06-05 | 2,710 | 2,740 | 2,709 | 2,740 | 3,200 | 913.33 |
| 2015-06-04 | 2,753 | 2,759 | 2,700 | 2,710 | 3,500 | 903.33 |
| 2015-06-03 | 2,765 | 2,765 | 2,680 | 2,751 | 3,000 | 917 |
| 2015-06-02 | 2,750 | 2,768 | 2,721 | 2,747 | 10,700 | 915.67 |
| 2015-06-01 | 2,668 | 2,733 | 2,633 | 2,726 | 12,500 | 908.67 |
| 2015-05-29 | 2,701 | 2,727 | 2,690 | 2,698 | 3,300 | 899.33 |
| 2015-05-28 | 2,699 | 2,776 | 2,688 | 2,730 | 12,300 | 910 |
| 2015-05-27 | 2,706 | 2,709 | 2,651 | 2,695 | 2,600 | 898.33 |
| 2015-05-26 | 2,725 | 2,725 | 2,561 | 2,706 | 6,600 | 902 |
| 2015-05-25 | 2,680 | 2,730 | 2,680 | 2,688 | 4,000 | 896 |
| 2015-05-22 | 2,650 | 2,730 | 2,635 | 2,730 | 13,400 | 910 |
| 2015-05-21 | 2,631 | 2,667 | 2,620 | 2,650 | 8,300 | 883.33 |
| 2015-05-20 | 2,552 | 2,602 | 2,552 | 2,581 | 6,300 | 860.33 |
| 2015-05-19 | 2,500 | 2,579 | 2,500 | 2,552 | 5,700 | 850.67 |
| 2015-05-18 | 2,429 | 2,470 | 2,429 | 2,450 | 2,200 | 816.67 |
| 2015-05-15 | 2,473 | 2,499 | 2,425 | 2,429 | 7,300 | 809.67 |
| 2015-05-14 | 2,510 | 2,530 | 2,495 | 2,505 | 5,700 | 835 |
| 2015-05-13 | 2,550 | 2,550 | 2,511 | 2,549 | 4,900 | 849.67 |
| 2015-05-12 | 2,535 | 2,619 | 2,520 | 2,570 | 4,900 | 856.67 |
| 2015-05-11 | 2,595 | 2,610 | 2,510 | 2,510 | 12,100 | 836.67 |
| 2015-05-08 | 2,600 | 2,610 | 2,571 | 2,595 | 18,700 | 865 |
| 2015-05-07 | 2,700 | 2,722 | 2,601 | 2,692 | 10,300 | 897.33 |
| 2015-05-01 | 2,847 | 2,870 | 2,795 | 2,800 | 15,800 | 933.33 |
| 2015-04-30 | 2,780 | 2,877 | 2,721 | 2,870 | 24,900 | 956.67 |
| 2015-04-28 | 2,700 | 2,912 | 2,699 | 2,845 | 35,500 | 948.33 |
| 2015-04-27 | 2,500 | 2,614 | 2,470 | 2,610 | 23,600 | 870 |
| 2015-04-24 | 2,465 | 2,550 | 2,459 | 2,470 | 26,400 | 823.33 |
| 2015-04-23 | 2,380 | 2,520 | 2,357 | 2,515 | 36,200 | 838.33 |
| 2015-04-22 | 2,455 | 2,530 | 2,380 | 2,380 | 28,100 | 793.33 |
| 2015-04-21 | 2,430 | 2,562 | 2,400 | 2,445 | 62,700 | 815 |
| 2015-04-20 | 2,360 | 2,419 | 2,305 | 2,393 | 35,000 | 797.67 |
| 2015-04-17 | 2,011 | 2,480 | 2,011 | 2,402 | 109,000 | 800.67 |
| 2015-04-16 | 2,000 | 2,010 | 1,995 | 2,010 | 3,600 | 670 |
| 2015-04-15 | 2,000 | 2,008 | 2,000 | 2,004 | 3,800 | 668 |
| 2015-04-14 | 2,000 | 2,000 | 1,992 | 2,000 | 1,000 | 666.67 |
| 2015-04-13 | 1,999 | 2,000 | 1,984 | 1,990 | 2,100 | 663.33 |
| 2015-04-10 | 1,978 | 1,998 | 1,978 | 1,986 | 1,000 | 662 |
| 2015-04-09 | 1,979 | 1,980 | 1,975 | 1,975 | 3,500 | 658.33 |
| 2015-04-08 | 1,965 | 2,001 | 1,965 | 1,990 | 2,400 | 663.33 |
| 2015-04-07 | 1,964 | 1,989 | 1,964 | 1,989 | 1,100 | 663 |
| 2015-04-06 | 2,016 | 2,016 | 1,954 | 1,958 | 4,100 | 652.67 |
| 2015-04-03 | 1,999 | 2,035 | 1,999 | 2,016 | 2,900 | 672 |
| 2015-04-02 | 1,988 | 2,005 | 1,983 | 1,999 | 4,200 | 666.33 |
| 2015-04-01 | 1,950 | 1,985 | 1,931 | 1,961 | 3,400 | 653.67 |
| 2015-03-31 | 1,933 | 1,950 | 1,930 | 1,930 | 2,300 | 643.33 |
| 2015-03-30 | 1,910 | 1,928 | 1,910 | 1,911 | 2,200 | 637 |
| 2015-03-27 | 1,960 | 1,960 | 1,910 | 1,910 | 1,100 | 636.67 |
| 2015-03-26 | 1,913 | 1,921 | 1,913 | 1,921 | 1,000 | 640.33 |
| 2015-03-25 | 1,960 | 1,980 | 1,934 | 1,934 | 1,400 | 644.67 |
| 2015-03-24 | 1,925 | 1,985 | 1,925 | 1,950 | 5,000 | 650 |
| 2015-03-23 | 1,904 | 1,922 | 1,904 | 1,922 | 2,900 | 640.67 |
| 2015-03-20 | 1,887 | 1,904 | 1,885 | 1,902 | 4,600 | 634 |
| 2015-03-19 | 1,900 | 1,904 | 1,880 | 1,903 | 5,900 | 634.33 |
| 2015-03-18 | 1,901 | 1,930 | 1,895 | 1,902 | 6,700 | 634 |
| 2015-03-17 | 1,902 | 1,921 | 1,901 | 1,910 | 4,600 | 636.67 |
| 2015-03-16 | 1,918 | 1,950 | 1,903 | 1,910 | 21,200 | 636.67 |
| 2015-03-13 | 1,970 | 1,978 | 1,920 | 1,958 | 4,200 | 652.67 |
| 2015-03-12 | 2,000 | 2,005 | 1,900 | 1,970 | 7,500 | 656.67 |
| 2015-03-11 | 2,100 | 2,110 | 1,981 | 2,000 | 13,300 | 666.67 |
| 2015-03-10 | 2,062 | 2,177 | 2,062 | 2,110 | 5,500 | 703.33 |
| 2015-03-09 | 2,000 | 2,061 | 2,000 | 2,061 | 4,100 | 687 |
| 2015-03-06 | 1,920 | 2,029 | 1,920 | 2,010 | 8,100 | 670 |
| 2015-03-05 | 1,915 | 1,934 | 1,910 | 1,920 | 6,200 | 640 |
| 2015-03-04 | 1,950 | 1,990 | 1,905 | 1,950 | 11,900 | 650 |
| 2015-03-03 | 2,070 | 2,135 | 2,000 | 2,002 | 18,300 | 667.33 |
| 2015-03-02 | 1,923 | 2,086 | 1,923 | 2,086 | 52,600 | 695.33 |
| 2015-02-27 | 1,893 | 1,950 | 1,821 | 1,899 | 52,000 | 633 |
| 2015-02-26 | 1,700 | 1,775 | 1,700 | 1,773 | 27,800 | 591 |
| 2015-02-25 | 1,680 | 1,681 | 1,650 | 1,681 | 2,100 | 560.33 |
| 2015-02-24 | 1,670 | 1,680 | 1,620 | 1,680 | 4,300 | 560 |
| 2015-02-23 | 1,668 | 1,686 | 1,646 | 1,670 | 800 | 556.67 |
| 2015-02-20 | 1,660 | 1,670 | 1,630 | 1,630 | 2,100 | 543.33 |
| 2015-02-19 | 1,645 | 1,646 | 1,630 | 1,630 | 1,800 | 543.33 |
| 2015-02-18 | 1,628 | 1,640 | 1,628 | 1,640 | 1,500 | 546.67 |
| 2015-02-17 | 1,616 | 1,639 | 1,616 | 1,638 | 1,000 | 546 |
| 2015-02-16 | 1,611 | 1,615 | 1,611 | 1,615 | 1,600 | 538.33 |
| 2015-02-13 | 1,640 | 1,645 | 1,602 | 1,610 | 7,500 | 536.67 |
| 2015-02-12 | 1,668 | 1,668 | 1,636 | 1,654 | 3,500 | 551.33 |
| 2015-02-10 | 1,710 | 1,724 | 1,614 | 1,649 | 7,300 | 549.67 |
| 2015-02-09 | 1,551 | 1,704 | 1,551 | 1,699 | 30,900 | 566.33 |
| 2015-02-06 | 1,474 | 1,474 | 1,451 | 1,473 | 1,900 | 491 |
| 2015-02-04 | 1,447 | 1,451 | 1,447 | 1,451 | 800 | 483.67 |
| 2015-02-03 | 1,452 | 1,459 | 1,443 | 1,447 | 1,300 | 482.33 |
| 2015-02-02 | 1,443 | 1,480 | 1,443 | 1,449 | 1,900 | 483 |
| 2015-01-30 | 1,435 | 1,444 | 1,435 | 1,444 | 600 | 481.33 |
| 2015-01-29 | 1,443 | 1,443 | 1,441 | 1,441 | 600 | 480.33 |
| 2015-01-28 | 1,431 | 1,432 | 1,425 | 1,425 | 500 | 475 |
| 2015-01-27 | 1,430 | 1,433 | 1,430 | 1,431 | 400 | 477 |
| 2015-01-26 | 1,426 | 1,432 | 1,426 | 1,432 | 300 | 477.33 |
| 2015-01-23 | 1,436 | 1,436 | 1,411 | 1,416 | 2,800 | 472 |
| 2015-01-22 | 1,439 | 1,439 | 1,421 | 1,428 | 1,700 | 476 |
| 2015-01-21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,100 | 480 |
| 2015-01-20 | 1,428 | 1,439 | 1,428 | 1,439 | 900 | 479.67 |
| 2015-01-19 | 1,451 | 1,451 | 1,426 | 1,438 | 1,600 | 479.33 |
| 2015-01-16 | 1,430 | 1,451 | 1,412 | 1,451 | 2,500 | 483.67 |
| 2015-01-15 | 1,453 | 1,453 | 1,437 | 1,437 | 1,000 | 479 |
| 2015-01-14 | 1,455 | 1,458 | 1,421 | 1,448 | 3,200 | 482.67 |
| 2015-01-09 | 1,458 | 1,458 | 1,420 | 1,435 | 1,600 | 478.33 |
| 2015-01-08 | 1,420 | 1,453 | 1,420 | 1,453 | 800 | 484.33 |
| 2015-01-07 | 1,460 | 1,460 | 1,399 | 1,415 | 5,200 | 471.67 |
| 2015-01-06 | 1,458 | 1,464 | 1,450 | 1,459 | 2,700 | 486.33 |
| 2015-01-05 | 1,440 | 1,467 | 1,440 | 1,467 | 2,800 | 489 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-12-28]1株→1.5株 [2000-06-27]1株→1.3株
