8233 (株)高島屋 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 | 1,080 | 1,098 | 1,078 | 1,094 | 1,613,000 | 2,188 |
| 2015-12-29 | 1,088 | 1,095 | 1,068 | 1,076 | 1,983,000 | 2,152 |
| 2015-12-28 | 1,073 | 1,090 | 1,062 | 1,084 | 2,827,000 | 2,168 |
| 2015-12-25 | 1,043 | 1,055 | 1,043 | 1,049 | 853,000 | 2,098 |
| 2015-12-24 | 1,059 | 1,065 | 1,042 | 1,042 | 1,343,000 | 2,084 |
| 2015-12-22 | 1,064 | 1,071 | 1,053 | 1,060 | 1,398,000 | 2,120 |
| 2015-12-21 | 1,062 | 1,073 | 1,043 | 1,060 | 1,985,000 | 2,120 |
| 2015-12-18 | 1,060 | 1,107 | 1,060 | 1,062 | 3,546,000 | 2,124 |
| 2015-12-17 | 1,045 | 1,069 | 1,042 | 1,063 | 2,395,000 | 2,126 |
| 2015-12-16 | 1,038 | 1,046 | 1,025 | 1,032 | 1,949,000 | 2,064 |
| 2015-12-15 | 1,032 | 1,045 | 1,018 | 1,018 | 1,488,000 | 2,036 |
| 2015-12-14 | 1,031 | 1,040 | 1,026 | 1,032 | 1,653,000 | 2,064 |
| 2015-12-11 | 1,055 | 1,067 | 1,050 | 1,053 | 2,607,000 | 2,106 |
| 2015-12-10 | 1,067 | 1,071 | 1,046 | 1,047 | 1,997,000 | 2,094 |
| 2015-12-09 | 1,081 | 1,089 | 1,066 | 1,067 | 1,670,000 | 2,134 |
| 2015-12-08 | 1,096 | 1,100 | 1,076 | 1,078 | 1,254,000 | 2,156 |
| 2015-12-07 | 1,082 | 1,103 | 1,082 | 1,096 | 1,286,000 | 2,192 |
| 2015-12-04 | 1,084 | 1,091 | 1,066 | 1,073 | 1,811,000 | 2,146 |
| 2015-12-03 | 1,099 | 1,109 | 1,092 | 1,106 | 1,585,000 | 2,212 |
| 2015-12-02 | 1,121 | 1,129 | 1,094 | 1,100 | 2,948,000 | 2,200 |
| 2015-12-01 | 1,118 | 1,133 | 1,117 | 1,131 | 1,505,000 | 2,262 |
| 2015-11-30 | 1,140 | 1,141 | 1,117 | 1,122 | 2,395,000 | 2,244 |
| 2015-11-27 | 1,162 | 1,163 | 1,142 | 1,145 | 1,157,000 | 2,290 |
| 2015-11-26 | 1,151 | 1,162 | 1,147 | 1,153 | 1,510,000 | 2,306 |
| 2015-11-25 | 1,150 | 1,151 | 1,138 | 1,141 | 931,000 | 2,282 |
| 2015-11-24 | 1,144 | 1,153 | 1,139 | 1,149 | 1,485,000 | 2,298 |
| 2015-11-20 | 1,138 | 1,144 | 1,130 | 1,144 | 1,631,000 | 2,288 |
| 2015-11-19 | 1,130 | 1,156 | 1,128 | 1,148 | 3,001,000 | 2,296 |
| 2015-11-18 | 1,115 | 1,137 | 1,115 | 1,116 | 1,696,000 | 2,232 |
| 2015-11-17 | 1,113 | 1,115 | 1,098 | 1,110 | 1,812,000 | 2,220 |
| 2015-11-16 | 1,104 | 1,117 | 1,100 | 1,101 | 1,263,000 | 2,202 |
| 2015-11-13 | 1,115 | 1,130 | 1,113 | 1,124 | 1,408,000 | 2,248 |
| 2015-11-12 | 1,115 | 1,128 | 1,111 | 1,126 | 1,335,000 | 2,252 |
| 2015-11-11 | 1,115 | 1,119 | 1,108 | 1,117 | 1,306,000 | 2,234 |
| 2015-11-10 | 1,118 | 1,118 | 1,101 | 1,115 | 1,896,000 | 2,230 |
| 2015-11-09 | 1,118 | 1,132 | 1,118 | 1,124 | 2,160,000 | 2,248 |
| 2015-11-06 | 1,098 | 1,120 | 1,093 | 1,111 | 2,039,000 | 2,222 |
| 2015-11-05 | 1,076 | 1,098 | 1,076 | 1,093 | 1,507,000 | 2,186 |
| 2015-11-04 | 1,072 | 1,089 | 1,060 | 1,076 | 1,563,000 | 2,152 |
| 2015-11-02 | 1,068 | 1,075 | 1,052 | 1,055 | 1,264,000 | 2,110 |
| 2015-10-30 | 1,069 | 1,089 | 1,058 | 1,087 | 1,652,000 | 2,174 |
| 2015-10-29 | 1,078 | 1,081 | 1,059 | 1,064 | 1,222,000 | 2,128 |
| 2015-10-28 | 1,078 | 1,079 | 1,064 | 1,069 | 1,362,000 | 2,138 |
| 2015-10-27 | 1,079 | 1,092 | 1,073 | 1,085 | 1,529,000 | 2,170 |
| 2015-10-26 | 1,091 | 1,091 | 1,071 | 1,077 | 2,964,000 | 2,154 |
| 2015-10-23 | 1,067 | 1,078 | 1,062 | 1,067 | 2,087,000 | 2,134 |
| 2015-10-22 | 1,046 | 1,062 | 1,046 | 1,053 | 2,047,000 | 2,106 |
| 2015-10-21 | 1,028 | 1,048 | 1,028 | 1,043 | 1,537,000 | 2,086 |
| 2015-10-20 | 1,038 | 1,044 | 1,027 | 1,033 | 1,415,000 | 2,066 |
| 2015-10-19 | 1,015 | 1,037 | 1,010 | 1,030 | 1,604,000 | 2,060 |
| 2015-10-16 | 1,031 | 1,031 | 1,006 | 1,012 | 2,628,000 | 2,024 |
| 2015-10-15 | 1,017 | 1,033 | 1,005 | 1,026 | 2,197,000 | 2,052 |
| 2015-10-14 | 1,027 | 1,029 | 1,007 | 1,016 | 2,374,000 | 2,032 |
| 2015-10-13 | 1,060 | 1,065 | 1,017 | 1,021 | 3,767,000 | 2,042 |
| 2015-10-09 | 1,050 | 1,060 | 1,029 | 1,051 | 2,929,000 | 2,102 |
| 2015-10-08 | 1,047 | 1,049 | 1,020 | 1,029 | 3,559,000 | 2,058 |
| 2015-10-07 | 1,040 | 1,060 | 1,036 | 1,057 | 4,375,000 | 2,114 |
| 2015-10-06 | 1,018 | 1,035 | 1,018 | 1,023 | 3,344,000 | 2,046 |
| 2015-10-05 | 1,006 | 1,014 | 991 | 1,007 | 1,676,000 | 2,014 |
| 2015-10-02 | 972 | 996 | 971 | 991 | 2,388,000 | 1,982 |
| 2015-10-01 | 966 | 984 | 957 | 976 | 2,149,000 | 1,952 |
| 2015-09-30 | 953 | 970 | 951 | 965 | 2,210,000 | 1,930 |
| 2015-09-29 | 940 | 954 | 930 | 938 | 5,374,000 | 1,876 |
| 2015-09-28 | 935 | 950 | 934 | 947 | 2,554,000 | 1,894 |
| 2015-09-25 | 921 | 936 | 913 | 935 | 3,270,000 | 1,870 |
| 2015-09-24 | 926 | 949 | 925 | 927 | 1,696,000 | 1,854 |
| 2015-09-18 | 943 | 950 | 931 | 932 | 1,931,000 | 1,864 |
| 2015-09-17 | 957 | 958 | 943 | 956 | 1,502,000 | 1,912 |
| 2015-09-16 | 961 | 965 | 937 | 945 | 1,598,000 | 1,890 |
| 2015-09-15 | 950 | 973 | 947 | 953 | 2,019,000 | 1,906 |
| 2015-09-14 | 944 | 967 | 940 | 947 | 1,982,000 | 1,894 |
| 2015-09-11 | 930 | 958 | 930 | 950 | 4,434,000 | 1,900 |
| 2015-09-10 | 954 | 962 | 941 | 949 | 2,382,000 | 1,898 |
| 2015-09-09 | 949 | 978 | 941 | 977 | 3,023,000 | 1,954 |
| 2015-09-08 | 941 | 945 | 908 | 911 | 2,474,000 | 1,822 |
| 2015-09-07 | 937 | 944 | 917 | 935 | 3,525,000 | 1,870 |
| 2015-09-04 | 979 | 980 | 939 | 941 | 2,779,000 | 1,882 |
| 2015-09-03 | 988 | 997 | 973 | 976 | 1,680,000 | 1,952 |
| 2015-09-02 | 980 | 1,004 | 972 | 978 | 2,517,000 | 1,956 |
| 2015-09-01 | 1,033 | 1,036 | 986 | 987 | 3,303,000 | 1,974 |
| 2015-08-31 | 1,055 | 1,055 | 1,037 | 1,050 | 2,318,000 | 2,100 |
| 2015-08-28 | 1,072 | 1,073 | 1,052 | 1,059 | 1,817,000 | 2,118 |
| 2015-08-27 | 1,060 | 1,068 | 1,043 | 1,049 | 2,227,000 | 2,098 |
| 2015-08-26 | 1,026 | 1,047 | 1,016 | 1,045 | 4,439,000 | 2,090 |
| 2015-08-25 | 1,015 | 1,071 | 995 | 1,019 | 4,161,000 | 2,038 |
| 2015-08-24 | 1,089 | 1,098 | 1,050 | 1,050 | 3,768,000 | 2,100 |
| 2015-08-21 | 1,104 | 1,114 | 1,096 | 1,103 | 2,480,000 | 2,206 |
| 2015-08-20 | 1,135 | 1,149 | 1,120 | 1,124 | 1,911,000 | 2,248 |
| 2015-08-19 | 1,152 | 1,161 | 1,134 | 1,135 | 1,476,000 | 2,270 |
| 2015-08-18 | 1,162 | 1,172 | 1,153 | 1,156 | 1,630,000 | 2,312 |
| 2015-08-17 | 1,147 | 1,159 | 1,139 | 1,152 | 1,151,000 | 2,304 |
| 2015-08-14 | 1,131 | 1,149 | 1,128 | 1,143 | 1,438,000 | 2,286 |
| 2015-08-13 | 1,128 | 1,138 | 1,115 | 1,138 | 2,696,000 | 2,276 |
| 2015-08-12 | 1,141 | 1,145 | 1,121 | 1,124 | 1,604,000 | 2,248 |
| 2015-08-11 | 1,162 | 1,163 | 1,137 | 1,151 | 1,892,000 | 2,302 |
| 2015-08-10 | 1,144 | 1,162 | 1,138 | 1,159 | 1,471,000 | 2,318 |
| 2015-08-07 | 1,151 | 1,153 | 1,132 | 1,144 | 1,871,000 | 2,288 |
| 2015-08-06 | 1,172 | 1,174 | 1,151 | 1,154 | 1,883,000 | 2,308 |
| 2015-08-05 | 1,188 | 1,189 | 1,157 | 1,161 | 2,425,000 | 2,322 |
| 2015-08-04 | 1,181 | 1,203 | 1,179 | 1,193 | 2,398,000 | 2,386 |
| 2015-08-03 | 1,193 | 1,194 | 1,178 | 1,189 | 1,135,000 | 2,378 |
| 2015-07-31 | 1,200 | 1,201 | 1,182 | 1,187 | 1,891,000 | 2,374 |
| 2015-07-30 | 1,200 | 1,211 | 1,189 | 1,199 | 1,964,000 | 2,398 |
| 2015-07-29 | 1,200 | 1,206 | 1,191 | 1,194 | 1,867,000 | 2,388 |
| 2015-07-28 | 1,195 | 1,205 | 1,189 | 1,193 | 2,064,000 | 2,386 |
| 2015-07-27 | 1,220 | 1,231 | 1,203 | 1,207 | 1,749,000 | 2,414 |
| 2015-07-24 | 1,244 | 1,255 | 1,224 | 1,232 | 2,545,000 | 2,464 |
| 2015-07-23 | 1,208 | 1,245 | 1,205 | 1,244 | 2,373,000 | 2,488 |
| 2015-07-22 | 1,195 | 1,207 | 1,193 | 1,202 | 1,543,000 | 2,404 |
| 2015-07-21 | 1,202 | 1,209 | 1,185 | 1,203 | 1,928,000 | 2,406 |
| 2015-07-17 | 1,183 | 1,205 | 1,181 | 1,202 | 2,530,000 | 2,404 |
| 2015-07-16 | 1,171 | 1,184 | 1,163 | 1,180 | 2,509,000 | 2,360 |
| 2015-07-15 | 1,180 | 1,194 | 1,160 | 1,171 | 6,050,000 | 2,342 |
| 2015-07-14 | 1,130 | 1,136 | 1,120 | 1,124 | 1,683,000 | 2,248 |
| 2015-07-13 | 1,095 | 1,115 | 1,085 | 1,114 | 1,490,000 | 2,228 |
| 2015-07-10 | 1,103 | 1,105 | 1,079 | 1,080 | 2,754,000 | 2,160 |
| 2015-07-09 | 1,071 | 1,104 | 1,058 | 1,103 | 3,362,000 | 2,206 |
| 2015-07-08 | 1,145 | 1,145 | 1,095 | 1,095 | 3,650,000 | 2,190 |
| 2015-07-07 | 1,124 | 1,150 | 1,119 | 1,150 | 2,670,000 | 2,300 |
| 2015-07-06 | 1,111 | 1,123 | 1,103 | 1,108 | 2,881,000 | 2,216 |
| 2015-07-03 | 1,129 | 1,141 | 1,122 | 1,128 | 1,973,000 | 2,256 |
| 2015-07-02 | 1,149 | 1,160 | 1,132 | 1,136 | 2,485,000 | 2,272 |
| 2015-07-01 | 1,115 | 1,137 | 1,114 | 1,137 | 2,253,000 | 2,274 |
| 2015-06-30 | 1,115 | 1,124 | 1,105 | 1,110 | 3,817,000 | 2,220 |
| 2015-06-29 | 1,130 | 1,139 | 1,113 | 1,114 | 4,674,000 | 2,228 |
| 2015-06-26 | 1,180 | 1,198 | 1,177 | 1,180 | 1,886,000 | 2,360 |
| 2015-06-25 | 1,200 | 1,203 | 1,190 | 1,192 | 1,515,000 | 2,384 |
| 2015-06-24 | 1,210 | 1,214 | 1,194 | 1,205 | 1,746,000 | 2,410 |
| 2015-06-23 | 1,185 | 1,206 | 1,185 | 1,205 | 2,385,000 | 2,410 |
| 2015-06-22 | 1,143 | 1,171 | 1,143 | 1,170 | 1,185,000 | 2,340 |
| 2015-06-19 | 1,150 | 1,162 | 1,140 | 1,143 | 1,290,000 | 2,286 |
| 2015-06-18 | 1,136 | 1,152 | 1,134 | 1,140 | 1,547,000 | 2,280 |
| 2015-06-17 | 1,139 | 1,144 | 1,132 | 1,140 | 1,362,000 | 2,280 |
| 2015-06-16 | 1,140 | 1,149 | 1,130 | 1,131 | 1,249,000 | 2,262 |
| 2015-06-15 | 1,136 | 1,149 | 1,133 | 1,144 | 1,115,000 | 2,288 |
| 2015-06-12 | 1,154 | 1,154 | 1,138 | 1,141 | 2,755,000 | 2,282 |
| 2015-06-11 | 1,133 | 1,149 | 1,131 | 1,141 | 2,241,000 | 2,282 |
| 2015-06-10 | 1,148 | 1,152 | 1,131 | 1,131 | 1,574,000 | 2,262 |
| 2015-06-09 | 1,161 | 1,169 | 1,147 | 1,148 | 1,429,000 | 2,296 |
| 2015-06-08 | 1,181 | 1,185 | 1,168 | 1,174 | 1,466,000 | 2,348 |
| 2015-06-05 | 1,165 | 1,182 | 1,159 | 1,179 | 1,784,000 | 2,358 |
| 2015-06-04 | 1,180 | 1,182 | 1,166 | 1,173 | 2,336,000 | 2,346 |
| 2015-06-03 | 1,172 | 1,175 | 1,158 | 1,171 | 2,218,000 | 2,342 |
| 2015-06-02 | 1,183 | 1,186 | 1,171 | 1,182 | 2,176,000 | 2,364 |
| 2015-06-01 | 1,188 | 1,197 | 1,181 | 1,188 | 1,334,000 | 2,376 |
| 2015-05-29 | 1,186 | 1,211 | 1,186 | 1,196 | 1,646,000 | 2,392 |
| 2015-05-28 | 1,199 | 1,202 | 1,184 | 1,188 | 1,536,000 | 2,376 |
| 2015-05-27 | 1,205 | 1,205 | 1,192 | 1,199 | 1,223,000 | 2,398 |
| 2015-05-26 | 1,213 | 1,218 | 1,206 | 1,208 | 932,000 | 2,416 |
| 2015-05-25 | 1,204 | 1,215 | 1,201 | 1,213 | 989,000 | 2,426 |
| 2015-05-22 | 1,188 | 1,205 | 1,180 | 1,205 | 1,561,000 | 2,410 |
| 2015-05-21 | 1,207 | 1,210 | 1,188 | 1,190 | 1,978,000 | 2,380 |
| 2015-05-20 | 1,197 | 1,205 | 1,169 | 1,199 | 2,209,000 | 2,398 |
| 2015-05-19 | 1,180 | 1,192 | 1,178 | 1,185 | 2,011,000 | 2,370 |
| 2015-05-18 | 1,159 | 1,170 | 1,154 | 1,170 | 1,052,000 | 2,340 |
| 2015-05-15 | 1,144 | 1,156 | 1,132 | 1,156 | 1,029,000 | 2,312 |
| 2015-05-14 | 1,142 | 1,148 | 1,129 | 1,138 | 1,373,000 | 2,276 |
| 2015-05-13 | 1,133 | 1,150 | 1,122 | 1,145 | 1,594,000 | 2,290 |
| 2015-05-12 | 1,147 | 1,149 | 1,131 | 1,134 | 1,759,000 | 2,268 |
| 2015-05-11 | 1,147 | 1,151 | 1,137 | 1,139 | 1,627,000 | 2,278 |
| 2015-05-08 | 1,143 | 1,156 | 1,129 | 1,133 | 1,874,000 | 2,266 |
| 2015-05-07 | 1,134 | 1,144 | 1,123 | 1,143 | 2,480,000 | 2,286 |
| 2015-05-01 | 1,120 | 1,133 | 1,113 | 1,133 | 1,738,000 | 2,266 |
| 2015-04-30 | 1,159 | 1,166 | 1,108 | 1,120 | 4,757,000 | 2,240 |
| 2015-04-28 | 1,189 | 1,192 | 1,179 | 1,183 | 1,556,000 | 2,366 |
| 2015-04-27 | 1,177 | 1,192 | 1,170 | 1,187 | 1,701,000 | 2,374 |
| 2015-04-24 | 1,170 | 1,178 | 1,162 | 1,175 | 1,496,000 | 2,350 |
| 2015-04-23 | 1,182 | 1,204 | 1,168 | 1,170 | 4,464,000 | 2,340 |
| 2015-04-22 | 1,160 | 1,169 | 1,156 | 1,160 | 2,840,000 | 2,320 |
| 2015-04-21 | 1,167 | 1,170 | 1,146 | 1,155 | 2,805,000 | 2,310 |
| 2015-04-20 | 1,158 | 1,186 | 1,153 | 1,159 | 4,176,000 | 2,318 |
| 2015-04-17 | 1,225 | 1,228 | 1,184 | 1,191 | 3,108,000 | 2,382 |
| 2015-04-16 | 1,236 | 1,246 | 1,224 | 1,231 | 2,329,000 | 2,462 |
| 2015-04-15 | 1,240 | 1,251 | 1,230 | 1,238 | 1,580,000 | 2,476 |
| 2015-04-14 | 1,243 | 1,246 | 1,213 | 1,242 | 2,693,000 | 2,484 |
| 2015-04-13 | 1,234 | 1,248 | 1,227 | 1,243 | 2,225,000 | 2,486 |
| 2015-04-10 | 1,241 | 1,253 | 1,218 | 1,227 | 3,968,000 | 2,454 |
| 2015-04-09 | 1,220 | 1,252 | 1,220 | 1,245 | 4,904,000 | 2,490 |
| 2015-04-08 | 1,190 | 1,265 | 1,176 | 1,265 | 6,003,000 | 2,530 |
| 2015-04-07 | 1,233 | 1,240 | 1,206 | 1,216 | 1,760,000 | 2,432 |
| 2015-04-06 | 1,204 | 1,228 | 1,201 | 1,225 | 1,862,000 | 2,450 |
| 2015-04-03 | 1,199 | 1,225 | 1,199 | 1,223 | 1,602,000 | 2,446 |
| 2015-04-02 | 1,184 | 1,212 | 1,183 | 1,206 | 1,777,000 | 2,412 |
| 2015-04-01 | 1,174 | 1,189 | 1,166 | 1,177 | 2,225,000 | 2,354 |
| 2015-03-31 | 1,215 | 1,225 | 1,181 | 1,181 | 2,037,000 | 2,362 |
| 2015-03-30 | 1,192 | 1,230 | 1,192 | 1,207 | 1,532,000 | 2,414 |
| 2015-03-27 | 1,203 | 1,224 | 1,186 | 1,198 | 1,791,000 | 2,396 |
| 2015-03-26 | 1,215 | 1,215 | 1,195 | 1,203 | 1,472,000 | 2,406 |
| 2015-03-25 | 1,211 | 1,224 | 1,207 | 1,218 | 1,453,000 | 2,436 |
| 2015-03-24 | 1,242 | 1,251 | 1,208 | 1,214 | 2,693,000 | 2,428 |
| 2015-03-23 | 1,199 | 1,241 | 1,185 | 1,233 | 2,737,000 | 2,466 |
| 2015-03-20 | 1,180 | 1,202 | 1,177 | 1,200 | 2,129,000 | 2,400 |
| 2015-03-19 | 1,188 | 1,189 | 1,167 | 1,180 | 1,982,000 | 2,360 |
| 2015-03-18 | 1,167 | 1,185 | 1,165 | 1,184 | 1,946,000 | 2,368 |
| 2015-03-17 | 1,171 | 1,171 | 1,152 | 1,166 | 1,675,000 | 2,332 |
| 2015-03-16 | 1,146 | 1,160 | 1,144 | 1,157 | 1,375,000 | 2,314 |
| 2015-03-13 | 1,139 | 1,155 | 1,130 | 1,146 | 3,386,000 | 2,292 |
| 2015-03-12 | 1,149 | 1,155 | 1,130 | 1,137 | 1,792,000 | 2,274 |
| 2015-03-11 | 1,160 | 1,160 | 1,145 | 1,148 | 1,391,000 | 2,296 |
| 2015-03-10 | 1,167 | 1,185 | 1,151 | 1,160 | 2,340,000 | 2,320 |
| 2015-03-09 | 1,153 | 1,174 | 1,153 | 1,166 | 1,559,000 | 2,332 |
| 2015-03-06 | 1,157 | 1,167 | 1,145 | 1,166 | 1,805,000 | 2,332 |
| 2015-03-05 | 1,123 | 1,158 | 1,120 | 1,158 | 3,851,000 | 2,316 |
| 2015-03-04 | 1,110 | 1,117 | 1,102 | 1,114 | 1,073,000 | 2,228 |
| 2015-03-03 | 1,115 | 1,119 | 1,108 | 1,119 | 1,250,000 | 2,238 |
| 2015-03-02 | 1,117 | 1,125 | 1,101 | 1,109 | 1,696,000 | 2,218 |
| 2015-02-27 | 1,109 | 1,125 | 1,100 | 1,118 | 3,436,000 | 2,236 |
| 2015-02-26 | 1,078 | 1,102 | 1,078 | 1,099 | 2,810,000 | 2,198 |
| 2015-02-25 | 1,077 | 1,083 | 1,062 | 1,083 | 2,213,000 | 2,166 |
| 2015-02-24 | 1,084 | 1,087 | 1,060 | 1,078 | 4,217,000 | 2,156 |
| 2015-02-23 | 1,097 | 1,098 | 1,078 | 1,085 | 2,053,000 | 2,170 |
| 2015-02-20 | 1,120 | 1,120 | 1,079 | 1,084 | 2,734,000 | 2,168 |
| 2015-02-19 | 1,117 | 1,125 | 1,109 | 1,112 | 2,125,000 | 2,224 |
| 2015-02-18 | 1,140 | 1,140 | 1,108 | 1,112 | 2,960,000 | 2,224 |
| 2015-02-17 | 1,118 | 1,143 | 1,117 | 1,127 | 2,065,000 | 2,254 |
| 2015-02-16 | 1,125 | 1,130 | 1,120 | 1,124 | 1,333,000 | 2,248 |
| 2015-02-13 | 1,113 | 1,123 | 1,109 | 1,115 | 3,065,000 | 2,230 |
| 2015-02-12 | 1,074 | 1,118 | 1,069 | 1,114 | 3,744,000 | 2,228 |
| 2015-02-10 | 1,058 | 1,069 | 1,044 | 1,054 | 1,666,000 | 2,108 |
| 2015-02-09 | 1,068 | 1,068 | 1,053 | 1,057 | 1,144,000 | 2,114 |
| 2015-02-06 | 1,073 | 1,073 | 1,058 | 1,061 | 1,140,000 | 2,122 |
| 2015-02-05 | 1,070 | 1,073 | 1,055 | 1,059 | 1,891,000 | 2,118 |
| 2015-02-04 | 1,044 | 1,068 | 1,044 | 1,065 | 2,088,000 | 2,130 |
| 2015-02-03 | 1,051 | 1,052 | 1,034 | 1,042 | 1,804,000 | 2,084 |
| 2015-02-02 | 1,018 | 1,053 | 1,015 | 1,049 | 2,168,000 | 2,098 |
| 2015-01-30 | 1,050 | 1,055 | 1,033 | 1,037 | 2,645,000 | 2,074 |
| 2015-01-29 | 1,018 | 1,049 | 1,016 | 1,040 | 3,977,000 | 2,080 |
| 2015-01-28 | 987 | 1,025 | 985 | 1,022 | 2,758,000 | 2,044 |
| 2015-01-27 | 982 | 993 | 982 | 991 | 1,190,000 | 1,982 |
| 2015-01-26 | 973 | 977 | 968 | 977 | 1,082,000 | 1,954 |
| 2015-01-23 | 974 | 980 | 972 | 980 | 1,199,000 | 1,960 |
| 2015-01-22 | 975 | 975 | 962 | 968 | 1,091,000 | 1,936 |
| 2015-01-21 | 968 | 977 | 967 | 973 | 1,570,000 | 1,946 |
| 2015-01-20 | 967 | 980 | 965 | 980 | 1,564,000 | 1,960 |
| 2015-01-19 | 955 | 962 | 951 | 961 | 1,720,000 | 1,922 |
| 2015-01-16 | 939 | 948 | 926 | 948 | 2,266,000 | 1,896 |
| 2015-01-15 | 936 | 957 | 936 | 954 | 1,338,000 | 1,908 |
| 2015-01-14 | 934 | 943 | 930 | 932 | 1,532,000 | 1,864 |
| 2015-01-13 | 933 | 940 | 928 | 940 | 1,689,000 | 1,880 |
| 2015-01-09 | 960 | 961 | 937 | 943 | 2,100,000 | 1,886 |
| 2015-01-08 | 950 | 958 | 943 | 954 | 2,010,000 | 1,908 |
| 2015-01-07 | 936 | 945 | 933 | 935 | 2,098,000 | 1,870 |
| 2015-01-06 | 957 | 958 | 938 | 938 | 2,716,000 | 1,876 |
| 2015-01-05 | 971 | 979 | 962 | 967 | 1,748,000 | 1,934 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
