7643 (株)ダイイチ 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 | 1,065 | 1,072 | 1,060 | 1,072 | 4,300 | 536 |
| 2015-12-29 | 1,052 | 1,067 | 1,052 | 1,064 | 1,800 | 532 |
| 2015-12-28 | 1,052 | 1,055 | 1,052 | 1,052 | 2,200 | 526 |
| 2015-12-25 | 1,045 | 1,052 | 1,041 | 1,043 | 6,300 | 521.50 |
| 2015-12-24 | 1,055 | 1,055 | 1,045 | 1,045 | 9,700 | 522.50 |
| 2015-12-22 | 1,065 | 1,065 | 1,055 | 1,055 | 6,700 | 527.50 |
| 2015-12-21 | 1,070 | 1,074 | 1,065 | 1,065 | 5,000 | 532.50 |
| 2015-12-18 | 1,068 | 1,072 | 1,068 | 1,070 | 3,600 | 535 |
| 2015-12-17 | 1,077 | 1,085 | 1,070 | 1,072 | 5,700 | 536 |
| 2015-12-16 | 1,067 | 1,077 | 1,067 | 1,077 | 5,300 | 538.50 |
| 2015-12-15 | 1,067 | 1,073 | 1,065 | 1,065 | 3,600 | 532.50 |
| 2015-12-14 | 1,087 | 1,087 | 1,062 | 1,065 | 7,300 | 532.50 |
| 2015-12-11 | 1,088 | 1,104 | 1,088 | 1,095 | 2,100 | 547.50 |
| 2015-12-10 | 1,096 | 1,096 | 1,088 | 1,088 | 3,800 | 544 |
| 2015-12-09 | 1,105 | 1,105 | 1,093 | 1,096 | 11,700 | 548 |
| 2015-12-08 | 1,103 | 1,107 | 1,102 | 1,106 | 2,500 | 553 |
| 2015-12-07 | 1,110 | 1,110 | 1,102 | 1,103 | 4,500 | 551.50 |
| 2015-12-04 | 1,110 | 1,110 | 1,103 | 1,105 | 4,500 | 552.50 |
| 2015-12-03 | 1,112 | 1,112 | 1,110 | 1,110 | 3,500 | 555 |
| 2015-12-02 | 1,111 | 1,115 | 1,111 | 1,112 | 4,700 | 556 |
| 2015-12-01 | 1,112 | 1,113 | 1,110 | 1,111 | 3,200 | 555.50 |
| 2015-11-30 | 1,113 | 1,115 | 1,111 | 1,114 | 5,700 | 557 |
| 2015-11-27 | 1,113 | 1,113 | 1,111 | 1,112 | 6,300 | 556 |
| 2015-11-26 | 1,113 | 1,114 | 1,111 | 1,112 | 7,500 | 556 |
| 2015-11-25 | 1,115 | 1,115 | 1,112 | 1,112 | 10,700 | 556 |
| 2015-11-24 | 1,118 | 1,118 | 1,115 | 1,116 | 6,200 | 558 |
| 2015-11-20 | 1,118 | 1,121 | 1,117 | 1,118 | 10,200 | 559 |
| 2015-11-19 | 1,116 | 1,124 | 1,115 | 1,118 | 65,500 | 559 |
| 2015-11-18 | 1,136 | 1,137 | 1,135 | 1,136 | 1,300 | 568 |
| 2015-11-17 | 1,135 | 1,136 | 1,132 | 1,136 | 600 | 568 |
| 2015-11-16 | 1,139 | 1,141 | 1,133 | 1,137 | 3,300 | 568.50 |
| 2015-11-13 | 1,143 | 1,147 | 1,143 | 1,146 | 2,500 | 573 |
| 2015-11-12 | 1,143 | 1,168 | 1,143 | 1,160 | 1,700 | 580 |
| 2015-11-11 | 1,143 | 1,168 | 1,143 | 1,167 | 3,300 | 583.50 |
| 2015-11-10 | 1,165 | 1,165 | 1,141 | 1,141 | 2,000 | 570.50 |
| 2015-11-09 | 1,163 | 1,165 | 1,155 | 1,165 | 4,300 | 582.50 |
| 2015-11-06 | 1,160 | 1,160 | 1,154 | 1,160 | 1,600 | 580 |
| 2015-11-05 | 1,160 | 1,163 | 1,149 | 1,154 | 4,200 | 577 |
| 2015-11-04 | 1,150 | 1,168 | 1,144 | 1,146 | 6,700 | 573 |
| 2015-11-02 | 1,136 | 1,147 | 1,136 | 1,144 | 1,000 | 572 |
| 2015-10-30 | 1,132 | 1,143 | 1,132 | 1,143 | 500 | 571.50 |
| 2015-10-29 | 1,144 | 1,144 | 1,132 | 1,132 | 1,200 | 566 |
| 2015-10-28 | 1,135 | 1,135 | 1,134 | 1,135 | 1,300 | 567.50 |
| 2015-10-27 | 1,120 | 1,135 | 1,120 | 1,134 | 1,300 | 567 |
| 2015-10-26 | 1,121 | 1,136 | 1,120 | 1,120 | 900 | 560 |
| 2015-10-23 | 1,113 | 1,113 | 1,110 | 1,113 | 800 | 556.50 |
| 2015-10-22 | 1,117 | 1,152 | 1,111 | 1,113 | 2,100 | 556.50 |
| 2015-10-21 | 1,120 | 1,135 | 1,119 | 1,119 | 1,100 | 559.50 |
| 2015-10-20 | 1,145 | 1,145 | 1,123 | 1,126 | 1,000 | 563 |
| 2015-10-19 | 1,147 | 1,150 | 1,143 | 1,144 | 1,100 | 572 |
| 2015-10-16 | 1,130 | 1,147 | 1,128 | 1,147 | 1,600 | 573.50 |
| 2015-10-15 | 1,130 | 1,130 | 1,121 | 1,121 | 2,200 | 560.50 |
| 2015-10-14 | 1,125 | 1,135 | 1,115 | 1,135 | 1,600 | 567.50 |
| 2015-10-13 | 1,120 | 1,123 | 1,109 | 1,110 | 2,400 | 555 |
| 2015-10-09 | 1,110 | 1,121 | 1,110 | 1,120 | 1,300 | 560 |
| 2015-10-08 | 1,103 | 1,104 | 1,103 | 1,104 | 200 | 552 |
| 2015-10-07 | 1,100 | 1,118 | 1,100 | 1,118 | 1,100 | 559 |
| 2015-10-06 | 1,100 | 1,113 | 1,100 | 1,113 | 800 | 556.50 |
| 2015-10-05 | 1,090 | 1,112 | 1,090 | 1,095 | 5,600 | 547.50 |
| 2015-10-02 | 1,064 | 1,075 | 1,060 | 1,062 | 1,600 | 531 |
| 2015-10-01 | 1,060 | 1,064 | 1,049 | 1,064 | 1,600 | 532 |
| 2015-09-30 | 1,043 | 1,060 | 1,043 | 1,060 | 2,100 | 530 |
| 2015-09-29 | 1,055 | 1,068 | 1,047 | 1,048 | 2,600 | 524 |
| 2015-09-28 | 1,091 | 1,091 | 1,062 | 1,073 | 7,200 | 536.50 |
| 2015-09-25 | 1,095 | 1,128 | 1,095 | 1,117 | 5,600 | 558.50 |
| 2015-09-24 | 1,114 | 1,114 | 1,100 | 1,104 | 4,600 | 552 |
| 2015-09-18 | 1,129 | 1,129 | 1,115 | 1,127 | 2,100 | 563.50 |
| 2015-09-17 | 1,126 | 1,130 | 1,125 | 1,130 | 2,200 | 565 |
| 2015-09-16 | 1,126 | 1,135 | 1,125 | 1,125 | 1,700 | 562.50 |
| 2015-09-15 | 1,126 | 1,135 | 1,126 | 1,133 | 1,300 | 566.50 |
| 2015-09-14 | 1,144 | 1,147 | 1,133 | 1,133 | 2,500 | 566.50 |
| 2015-09-11 | 1,125 | 1,148 | 1,125 | 1,144 | 1,800 | 572 |
| 2015-09-10 | 1,135 | 1,135 | 1,120 | 1,130 | 2,500 | 565 |
| 2015-09-09 | 1,120 | 1,140 | 1,120 | 1,140 | 4,200 | 570 |
| 2015-09-08 | 1,119 | 1,125 | 1,080 | 1,100 | 4,000 | 550 |
| 2015-09-07 | 1,130 | 1,130 | 1,118 | 1,118 | 4,500 | 559 |
| 2015-09-04 | 1,171 | 1,194 | 1,141 | 1,141 | 6,400 | 570.50 |
| 2015-09-03 | 1,189 | 1,198 | 1,167 | 1,172 | 1,800 | 586 |
| 2015-09-02 | 1,182 | 1,190 | 1,181 | 1,190 | 1,100 | 595 |
| 2015-09-01 | 1,204 | 1,204 | 1,182 | 1,182 | 2,000 | 591 |
| 2015-08-31 | 1,222 | 1,230 | 1,205 | 1,209 | 3,700 | 604.50 |
| 2015-08-28 | 1,234 | 1,240 | 1,219 | 1,222 | 1,800 | 611 |
| 2015-08-27 | 1,219 | 1,236 | 1,200 | 1,216 | 1,800 | 608 |
| 2015-08-26 | 1,150 | 1,189 | 1,150 | 1,189 | 1,600 | 594.50 |
| 2015-08-25 | 1,116 | 1,170 | 1,102 | 1,124 | 7,700 | 562 |
| 2015-08-24 | 1,200 | 1,215 | 1,150 | 1,176 | 8,700 | 588 |
| 2015-08-21 | 1,270 | 1,276 | 1,241 | 1,251 | 8,000 | 625.50 |
| 2015-08-20 | 1,298 | 1,298 | 1,282 | 1,282 | 1,300 | 641 |
| 2015-08-19 | 1,323 | 1,323 | 1,300 | 1,300 | 1,800 | 650 |
| 2015-08-18 | 1,334 | 1,335 | 1,323 | 1,323 | 1,500 | 661.50 |
| 2015-08-17 | 1,336 | 1,336 | 1,323 | 1,323 | 1,200 | 661.50 |
| 2015-08-14 | 1,300 | 1,336 | 1,300 | 1,336 | 1,800 | 668 |
| 2015-08-13 | 1,325 | 1,342 | 1,310 | 1,310 | 2,900 | 655 |
| 2015-08-12 | 1,292 | 1,331 | 1,292 | 1,331 | 1,800 | 665.50 |
| 2015-08-11 | 1,285 | 1,305 | 1,285 | 1,290 | 2,400 | 645 |
| 2015-08-10 | 1,317 | 1,318 | 1,280 | 1,284 | 9,200 | 642 |
| 2015-08-07 | 1,352 | 1,352 | 1,312 | 1,315 | 9,900 | 657.50 |
| 2015-08-06 | 1,392 | 1,405 | 1,350 | 1,379 | 10,700 | 689.50 |
| 2015-08-05 | 1,420 | 1,448 | 1,420 | 1,435 | 4,500 | 717.50 |
| 2015-08-04 | 1,420 | 1,420 | 1,393 | 1,419 | 2,300 | 709.50 |
| 2015-08-03 | 1,420 | 1,420 | 1,397 | 1,420 | 1,300 | 710 |
| 2015-07-31 | 1,431 | 1,431 | 1,381 | 1,396 | 1,700 | 698 |
| 2015-07-30 | 1,418 | 1,450 | 1,385 | 1,431 | 6,700 | 715.50 |
| 2015-07-29 | 1,400 | 1,417 | 1,399 | 1,413 | 1,300 | 706.50 |
| 2015-07-28 | 1,390 | 1,392 | 1,370 | 1,384 | 900 | 692 |
| 2015-07-27 | 1,420 | 1,420 | 1,350 | 1,372 | 6,100 | 686 |
| 2015-07-24 | 1,412 | 1,455 | 1,412 | 1,420 | 5,800 | 710 |
| 2015-07-23 | 1,393 | 1,413 | 1,393 | 1,412 | 2,300 | 706 |
| 2015-07-22 | 1,387 | 1,392 | 1,383 | 1,392 | 2,300 | 696 |
| 2015-07-21 | 1,370 | 1,380 | 1,368 | 1,379 | 1,900 | 689.50 |
| 2015-07-17 | 1,343 | 1,363 | 1,340 | 1,363 | 3,600 | 681.50 |
| 2015-07-16 | 1,330 | 1,346 | 1,316 | 1,343 | 3,500 | 671.50 |
| 2015-07-15 | 1,286 | 1,300 | 1,269 | 1,300 | 2,600 | 650 |
| 2015-07-14 | 1,270 | 1,292 | 1,232 | 1,261 | 3,900 | 630.50 |
| 2015-07-13 | 1,269 | 1,269 | 1,230 | 1,260 | 3,100 | 630 |
| 2015-07-10 | 1,256 | 1,270 | 1,234 | 1,260 | 5,400 | 630 |
| 2015-07-09 | 1,216 | 1,241 | 1,201 | 1,226 | 10,100 | 613 |
| 2015-07-08 | 1,365 | 1,365 | 1,244 | 1,246 | 19,000 | 623 |
| 2015-07-07 | 1,355 | 1,375 | 1,354 | 1,365 | 2,300 | 682.50 |
| 2015-07-06 | 1,385 | 1,385 | 1,349 | 1,350 | 2,800 | 675 |
| 2015-07-03 | 1,382 | 1,388 | 1,376 | 1,376 | 2,300 | 688 |
| 2015-07-02 | 1,372 | 1,389 | 1,341 | 1,386 | 2,600 | 693 |
| 2015-07-01 | 1,383 | 1,383 | 1,353 | 1,372 | 1,500 | 686 |
| 2015-06-30 | 1,370 | 1,385 | 1,342 | 1,383 | 6,900 | 691.50 |
| 2015-06-29 | 1,340 | 1,375 | 1,300 | 1,370 | 6,500 | 685 |
| 2015-06-26 | 1,317 | 1,365 | 1,315 | 1,340 | 6,200 | 670 |
| 2015-06-25 | 1,267 | 1,324 | 1,267 | 1,315 | 9,500 | 657.50 |
| 2015-06-24 | 1,250 | 1,253 | 1,236 | 1,245 | 1,800 | 622.50 |
| 2015-06-23 | 1,278 | 1,278 | 1,256 | 1,257 | 800 | 628.50 |
| 2015-06-22 | 1,254 | 1,268 | 1,236 | 1,263 | 2,800 | 631.50 |
| 2015-06-19 | 1,253 | 1,253 | 1,237 | 1,237 | 900 | 618.50 |
| 2015-06-18 | 1,250 | 1,250 | 1,236 | 1,236 | 800 | 618 |
| 2015-06-17 | 1,234 | 1,237 | 1,232 | 1,232 | 3,300 | 616 |
| 2015-06-16 | 1,213 | 1,213 | 1,203 | 1,209 | 1,300 | 604.50 |
| 2015-06-15 | 1,214 | 1,214 | 1,214 | 1,214 | 100 | 607 |
| 2015-06-12 | 1,205 | 1,209 | 1,200 | 1,202 | 2,900 | 601 |
| 2015-06-11 | 1,207 | 1,207 | 1,203 | 1,203 | 900 | 601.50 |
| 2015-06-10 | 1,207 | 1,207 | 1,203 | 1,203 | 900 | 601.50 |
| 2015-06-09 | 1,204 | 1,231 | 1,203 | 1,203 | 1,500 | 601.50 |
| 2015-06-08 | 1,208 | 1,208 | 1,202 | 1,203 | 1,400 | 601.50 |
| 2015-06-05 | 1,203 | 1,209 | 1,203 | 1,204 | 500 | 602 |
| 2015-06-04 | 1,240 | 1,242 | 1,202 | 1,203 | 2,900 | 601.50 |
| 2015-06-03 | 1,199 | 1,250 | 1,199 | 1,221 | 7,700 | 610.50 |
| 2015-06-02 | 1,161 | 1,188 | 1,161 | 1,188 | 2,500 | 594 |
| 2015-06-01 | 1,161 | 1,162 | 1,160 | 1,161 | 900 | 580.50 |
| 2015-05-29 | 1,168 | 1,168 | 1,150 | 1,156 | 2,700 | 578 |
| 2015-05-28 | 1,167 | 1,169 | 1,160 | 1,168 | 2,300 | 584 |
| 2015-05-27 | 1,160 | 1,160 | 1,155 | 1,155 | 1,000 | 577.50 |
| 2015-05-26 | 1,153 | 1,162 | 1,153 | 1,160 | 2,400 | 580 |
| 2015-05-25 | 1,152 | 1,159 | 1,150 | 1,153 | 2,700 | 576.50 |
| 2015-05-22 | 1,149 | 1,167 | 1,149 | 1,167 | 2,200 | 583.50 |
| 2015-05-21 | 1,132 | 1,146 | 1,132 | 1,146 | 1,900 | 573 |
| 2015-05-20 | 1,115 | 1,125 | 1,115 | 1,125 | 300 | 562.50 |
| 2015-05-19 | 1,111 | 1,116 | 1,111 | 1,113 | 500 | 556.50 |
| 2015-05-18 | 1,121 | 1,122 | 1,103 | 1,108 | 3,600 | 554 |
| 2015-05-15 | 1,122 | 1,139 | 1,122 | 1,124 | 500 | 562 |
| 2015-05-14 | 1,143 | 1,143 | 1,125 | 1,129 | 1,800 | 564.50 |
| 2015-05-13 | 1,138 | 1,143 | 1,131 | 1,143 | 2,100 | 571.50 |
| 2015-05-12 | 1,145 | 1,155 | 1,135 | 1,155 | 3,900 | 577.50 |
| 2015-05-11 | 1,135 | 1,145 | 1,135 | 1,145 | 2,400 | 572.50 |
| 2015-05-08 | 1,170 | 1,180 | 1,110 | 1,130 | 14,400 | 565 |
| 2015-05-07 | 1,263 | 1,315 | 1,101 | 1,145 | 23,900 | 572.50 |
| 2015-05-01 | 1,240 | 1,250 | 1,220 | 1,250 | 5,500 | 625 |
| 2015-04-30 | 1,216 | 1,230 | 1,210 | 1,230 | 6,900 | 615 |
| 2015-04-28 | 1,201 | 1,214 | 1,201 | 1,212 | 1,600 | 606 |
| 2015-04-27 | 1,170 | 1,194 | 1,170 | 1,194 | 2,800 | 597 |
| 2015-04-24 | 1,170 | 1,171 | 1,169 | 1,169 | 1,800 | 584.50 |
| 2015-04-23 | 1,175 | 1,175 | 1,164 | 1,164 | 1,700 | 582 |
| 2015-04-22 | 1,151 | 1,167 | 1,151 | 1,166 | 1,500 | 583 |
| 2015-04-21 | 1,137 | 1,150 | 1,137 | 1,150 | 2,000 | 575 |
| 2015-04-20 | 1,133 | 1,135 | 1,133 | 1,135 | 500 | 567.50 |
| 2015-04-17 | 1,150 | 1,150 | 1,127 | 1,130 | 2,800 | 565 |
| 2015-04-16 | 1,155 | 1,176 | 1,142 | 1,150 | 7,100 | 575 |
| 2015-04-15 | 1,149 | 1,150 | 1,141 | 1,150 | 3,100 | 575 |
| 2015-04-14 | 1,131 | 1,134 | 1,128 | 1,134 | 1,400 | 567 |
| 2015-04-13 | 1,138 | 1,140 | 1,120 | 1,126 | 2,000 | 563 |
| 2015-04-10 | 1,131 | 1,135 | 1,130 | 1,135 | 1,900 | 567.50 |
| 2015-04-09 | 1,129 | 1,131 | 1,129 | 1,131 | 900 | 565.50 |
| 2015-04-08 | 1,135 | 1,135 | 1,124 | 1,129 | 5,000 | 564.50 |
| 2015-04-07 | 1,130 | 1,130 | 1,123 | 1,130 | 1,900 | 565 |
| 2015-04-06 | 1,100 | 1,125 | 1,100 | 1,120 | 6,500 | 560 |
| 2015-04-03 | 1,092 | 1,100 | 1,092 | 1,100 | 1,100 | 550 |
| 2015-04-02 | 1,080 | 1,092 | 1,079 | 1,085 | 2,500 | 542.50 |
| 2015-04-01 | 1,092 | 1,098 | 1,070 | 1,070 | 2,900 | 535 |
| 2015-03-31 | 1,070 | 1,070 | 1,057 | 1,058 | 2,500 | 529 |
| 2015-03-30 | 1,037 | 1,069 | 1,037 | 1,069 | 6,300 | 534.50 |
| 2015-03-27 | 1,042 | 1,047 | 1,037 | 1,037 | 3,300 | 518.50 |
| 2015-03-26 | 1,045 | 1,046 | 1,043 | 1,046 | 3,100 | 523 |
| 2015-03-25 | 1,045 | 1,045 | 1,042 | 1,043 | 1,500 | 521.50 |
| 2015-03-24 | 1,039 | 1,043 | 1,038 | 1,043 | 1,200 | 521.50 |
| 2015-03-23 | 1,036 | 1,039 | 1,035 | 1,039 | 1,900 | 519.50 |
| 2015-03-20 | 1,025 | 1,034 | 1,025 | 1,034 | 1,200 | 517 |
| 2015-03-19 | 1,022 | 1,029 | 1,021 | 1,029 | 1,000 | 514.50 |
| 2015-03-18 | 1,021 | 1,026 | 1,021 | 1,022 | 1,100 | 511 |
| 2015-03-17 | 1,021 | 1,021 | 1,021 | 1,021 | 500 | 510.50 |
| 2015-03-16 | 1,016 | 1,021 | 1,016 | 1,021 | 600 | 510.50 |
| 2015-03-13 | 1,013 | 1,019 | 1,013 | 1,015 | 4,600 | 507.50 |
| 2015-03-12 | 1,030 | 1,039 | 1,030 | 1,032 | 1,600 | 516 |
| 2015-03-11 | 1,024 | 1,026 | 1,024 | 1,026 | 200 | 513 |
| 2015-03-10 | 1,026 | 1,040 | 1,024 | 1,024 | 2,500 | 512 |
| 2015-03-09 | 1,025 | 1,025 | 1,018 | 1,018 | 500 | 509 |
| 2015-03-06 | 1,009 | 1,026 | 1,009 | 1,025 | 2,900 | 512.50 |
| 2015-03-05 | 1,016 | 1,016 | 1,008 | 1,008 | 1,500 | 504 |
| 2015-03-04 | 1,020 | 1,022 | 1,016 | 1,016 | 800 | 508 |
| 2015-03-03 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 510 |
| 2015-03-02 | 1,010 | 1,012 | 1,009 | 1,012 | 1,800 | 506 |
| 2015-02-27 | 1,003 | 1,006 | 1,003 | 1,006 | 1,300 | 503 |
| 2015-02-26 | 1,000 | 1,010 | 1,000 | 1,003 | 4,200 | 501.50 |
| 2015-02-25 | 992 | 1,000 | 992 | 1,000 | 1,100 | 500 |
| 2015-02-24 | 997 | 997 | 996 | 996 | 300 | 498 |
| 2015-02-23 | 991 | 996 | 991 | 996 | 1,100 | 498 |
| 2015-02-20 | 996 | 998 | 990 | 990 | 3,500 | 495 |
| 2015-02-19 | 1,010 | 1,010 | 998 | 999 | 600 | 499.50 |
| 2015-02-18 | 1,001 | 1,007 | 1,001 | 1,007 | 1,400 | 503.50 |
| 2015-02-17 | 1,001 | 1,001 | 1,001 | 1,001 | 900 | 500.50 |
| 2015-02-16 | 1,001 | 1,005 | 1,001 | 1,001 | 1,200 | 500.50 |
| 2015-02-13 | 1,001 | 1,002 | 1,001 | 1,001 | 1,100 | 500.50 |
| 2015-02-12 | 1,001 | 1,001 | 1,001 | 1,001 | 500 | 500.50 |
| 2015-02-10 | 995 | 1,000 | 995 | 1,000 | 4,800 | 500 |
| 2015-02-09 | 995 | 995 | 984 | 990 | 2,500 | 495 |
| 2015-02-06 | 1,012 | 1,020 | 1,000 | 1,000 | 13,000 | 500 |
| 2015-02-05 | 950 | 1,060 | 947 | 1,012 | 15,800 | 506 |
| 2015-02-04 | 952 | 954 | 952 | 952 | 500 | 476 |
| 2015-02-03 | 945 | 950 | 942 | 950 | 300 | 475 |
| 2015-01-30 | 950 | 950 | 945 | 945 | 2,200 | 472.50 |
| 2015-01-29 | 950 | 953 | 945 | 948 | 2,600 | 474 |
| 2015-01-28 | 951 | 951 | 950 | 950 | 1,600 | 475 |
| 2015-01-27 | 946 | 960 | 946 | 950 | 3,700 | 475 |
| 2015-01-26 | 937 | 945 | 937 | 945 | 1,400 | 472.50 |
| 2015-01-23 | 938 | 938 | 937 | 937 | 600 | 468.50 |
| 2015-01-22 | 935 | 936 | 930 | 930 | 1,400 | 465 |
| 2015-01-21 | 933 | 935 | 933 | 935 | 400 | 467.50 |
| 2015-01-20 | 933 | 933 | 930 | 933 | 1,100 | 466.50 |
| 2015-01-19 | 934 | 935 | 934 | 934 | 1,000 | 467 |
| 2015-01-16 | 933 | 937 | 933 | 933 | 1,700 | 466.50 |
| 2015-01-15 | 930 | 937 | 930 | 933 | 1,100 | 466.50 |
| 2015-01-14 | 930 | 934 | 930 | 930 | 1,600 | 465 |
| 2015-01-13 | 930 | 931 | 929 | 930 | 1,300 | 465 |
| 2015-01-09 | 930 | 937 | 927 | 929 | 1,200 | 464.50 |
| 2015-01-08 | 926 | 938 | 926 | 938 | 1,600 | 469 |
| 2015-01-07 | 926 | 934 | 922 | 930 | 3,100 | 465 |
| 2015-01-06 | 933 | 934 | 925 | 929 | 3,900 | 464.50 |
| 2015-01-05 | 934 | 940 | 929 | 933 | 4,600 | 466.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
