8877 エスリード(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 | 1,143 | 1,160 | 1,143 | 1,158 | 19,600 | 1,158 |
| 2015-12-29 | 1,140 | 1,150 | 1,126 | 1,138 | 22,800 | 1,138 |
| 2015-12-28 | 1,115 | 1,134 | 1,114 | 1,131 | 18,300 | 1,131 |
| 2015-12-25 | 1,114 | 1,114 | 1,101 | 1,104 | 44,900 | 1,104 |
| 2015-12-24 | 1,112 | 1,118 | 1,112 | 1,114 | 22,000 | 1,114 |
| 2015-12-22 | 1,123 | 1,123 | 1,111 | 1,111 | 31,700 | 1,111 |
| 2015-12-21 | 1,126 | 1,130 | 1,113 | 1,124 | 27,400 | 1,124 |
| 2015-12-18 | 1,140 | 1,147 | 1,128 | 1,128 | 29,500 | 1,128 |
| 2015-12-17 | 1,124 | 1,142 | 1,123 | 1,139 | 20,800 | 1,139 |
| 2015-12-16 | 1,127 | 1,137 | 1,115 | 1,121 | 41,800 | 1,121 |
| 2015-12-15 | 1,143 | 1,147 | 1,125 | 1,126 | 24,600 | 1,126 |
| 2015-12-14 | 1,145 | 1,145 | 1,135 | 1,144 | 24,700 | 1,144 |
| 2015-12-11 | 1,141 | 1,148 | 1,141 | 1,148 | 28,200 | 1,148 |
| 2015-12-10 | 1,147 | 1,150 | 1,141 | 1,144 | 19,600 | 1,144 |
| 2015-12-09 | 1,159 | 1,159 | 1,147 | 1,147 | 20,700 | 1,147 |
| 2015-12-08 | 1,153 | 1,159 | 1,149 | 1,159 | 16,900 | 1,159 |
| 2015-12-07 | 1,153 | 1,162 | 1,148 | 1,152 | 21,400 | 1,152 |
| 2015-12-04 | 1,145 | 1,148 | 1,141 | 1,147 | 18,500 | 1,147 |
| 2015-12-03 | 1,141 | 1,151 | 1,141 | 1,149 | 13,300 | 1,149 |
| 2015-12-02 | 1,150 | 1,156 | 1,141 | 1,141 | 35,600 | 1,141 |
| 2015-12-01 | 1,156 | 1,161 | 1,148 | 1,148 | 34,700 | 1,148 |
| 2015-11-30 | 1,151 | 1,164 | 1,151 | 1,161 | 17,700 | 1,161 |
| 2015-11-27 | 1,149 | 1,156 | 1,147 | 1,150 | 15,800 | 1,150 |
| 2015-11-26 | 1,164 | 1,166 | 1,148 | 1,148 | 40,600 | 1,148 |
| 2015-11-25 | 1,189 | 1,189 | 1,161 | 1,164 | 21,100 | 1,164 |
| 2015-11-24 | 1,170 | 1,183 | 1,170 | 1,177 | 19,700 | 1,177 |
| 2015-11-20 | 1,160 | 1,170 | 1,160 | 1,170 | 14,800 | 1,170 |
| 2015-11-19 | 1,165 | 1,169 | 1,160 | 1,168 | 16,900 | 1,168 |
| 2015-11-18 | 1,160 | 1,167 | 1,153 | 1,157 | 15,700 | 1,157 |
| 2015-11-17 | 1,165 | 1,167 | 1,154 | 1,155 | 26,000 | 1,155 |
| 2015-11-16 | 1,160 | 1,162 | 1,153 | 1,160 | 16,400 | 1,160 |
| 2015-11-13 | 1,160 | 1,166 | 1,160 | 1,162 | 20,100 | 1,162 |
| 2015-11-12 | 1,154 | 1,166 | 1,153 | 1,163 | 21,900 | 1,163 |
| 2015-11-11 | 1,158 | 1,169 | 1,154 | 1,154 | 21,300 | 1,154 |
| 2015-11-10 | 1,159 | 1,163 | 1,152 | 1,154 | 23,700 | 1,154 |
| 2015-11-09 | 1,169 | 1,169 | 1,158 | 1,158 | 32,000 | 1,158 |
| 2015-11-06 | 1,149 | 1,161 | 1,149 | 1,152 | 17,000 | 1,152 |
| 2015-11-05 | 1,155 | 1,158 | 1,150 | 1,152 | 17,200 | 1,152 |
| 2015-11-04 | 1,146 | 1,160 | 1,133 | 1,154 | 22,600 | 1,154 |
| 2015-11-02 | 1,145 | 1,160 | 1,131 | 1,144 | 32,000 | 1,144 |
| 2015-10-30 | 1,150 | 1,186 | 1,133 | 1,147 | 34,900 | 1,147 |
| 2015-10-29 | 1,144 | 1,154 | 1,143 | 1,150 | 11,500 | 1,150 |
| 2015-10-28 | 1,132 | 1,144 | 1,132 | 1,143 | 7,400 | 1,143 |
| 2015-10-27 | 1,145 | 1,147 | 1,131 | 1,132 | 17,900 | 1,132 |
| 2015-10-26 | 1,145 | 1,149 | 1,141 | 1,144 | 13,100 | 1,144 |
| 2015-10-23 | 1,140 | 1,144 | 1,136 | 1,139 | 27,100 | 1,139 |
| 2015-10-22 | 1,129 | 1,131 | 1,122 | 1,123 | 17,400 | 1,123 |
| 2015-10-21 | 1,123 | 1,131 | 1,122 | 1,129 | 22,100 | 1,129 |
| 2015-10-20 | 1,137 | 1,139 | 1,125 | 1,127 | 18,200 | 1,127 |
| 2015-10-19 | 1,141 | 1,141 | 1,133 | 1,137 | 10,800 | 1,137 |
| 2015-10-16 | 1,160 | 1,173 | 1,140 | 1,145 | 24,400 | 1,145 |
| 2015-10-15 | 1,162 | 1,176 | 1,159 | 1,160 | 10,700 | 1,160 |
| 2015-10-14 | 1,165 | 1,176 | 1,120 | 1,161 | 17,400 | 1,161 |
| 2015-10-13 | 1,170 | 1,181 | 1,168 | 1,178 | 5,400 | 1,178 |
| 2015-10-09 | 1,180 | 1,188 | 1,170 | 1,178 | 12,200 | 1,178 |
| 2015-10-08 | 1,164 | 1,180 | 1,160 | 1,180 | 12,200 | 1,180 |
| 2015-10-07 | 1,171 | 1,181 | 1,164 | 1,165 | 11,000 | 1,165 |
| 2015-10-06 | 1,170 | 1,178 | 1,166 | 1,170 | 12,400 | 1,170 |
| 2015-10-05 | 1,165 | 1,174 | 1,155 | 1,158 | 13,800 | 1,158 |
| 2015-10-02 | 1,157 | 1,163 | 1,147 | 1,155 | 12,700 | 1,155 |
| 2015-10-01 | 1,148 | 1,162 | 1,141 | 1,150 | 18,000 | 1,150 |
| 2015-09-30 | 1,119 | 1,144 | 1,119 | 1,135 | 5,600 | 1,135 |
| 2015-09-29 | 1,140 | 1,140 | 1,111 | 1,113 | 14,100 | 1,113 |
| 2015-09-28 | 1,143 | 1,161 | 1,138 | 1,148 | 13,600 | 1,148 |
| 2015-09-25 | 1,139 | 1,146 | 1,128 | 1,143 | 19,400 | 1,143 |
| 2015-09-24 | 1,123 | 1,136 | 1,113 | 1,124 | 27,700 | 1,124 |
| 2015-09-18 | 1,141 | 1,141 | 1,121 | 1,128 | 22,400 | 1,128 |
| 2015-09-17 | 1,130 | 1,142 | 1,129 | 1,140 | 17,500 | 1,140 |
| 2015-09-16 | 1,120 | 1,133 | 1,120 | 1,124 | 8,600 | 1,124 |
| 2015-09-15 | 1,116 | 1,129 | 1,111 | 1,113 | 10,200 | 1,113 |
| 2015-09-14 | 1,139 | 1,139 | 1,117 | 1,117 | 18,700 | 1,117 |
| 2015-09-11 | 1,102 | 1,142 | 1,102 | 1,133 | 22,200 | 1,133 |
| 2015-09-10 | 1,115 | 1,130 | 1,100 | 1,117 | 16,000 | 1,117 |
| 2015-09-09 | 1,101 | 1,140 | 1,101 | 1,136 | 25,900 | 1,136 |
| 2015-09-08 | 1,095 | 1,116 | 1,085 | 1,085 | 19,700 | 1,085 |
| 2015-09-07 | 1,110 | 1,114 | 1,086 | 1,095 | 40,100 | 1,095 |
| 2015-09-04 | 1,140 | 1,140 | 1,109 | 1,110 | 39,900 | 1,110 |
| 2015-09-03 | 1,141 | 1,148 | 1,129 | 1,129 | 13,100 | 1,129 |
| 2015-09-02 | 1,147 | 1,173 | 1,113 | 1,129 | 51,700 | 1,129 |
| 2015-09-01 | 1,210 | 1,222 | 1,152 | 1,159 | 44,000 | 1,159 |
| 2015-08-31 | 1,216 | 1,224 | 1,201 | 1,210 | 25,200 | 1,210 |
| 2015-08-28 | 1,206 | 1,220 | 1,206 | 1,216 | 16,200 | 1,216 |
| 2015-08-27 | 1,214 | 1,214 | 1,192 | 1,192 | 10,900 | 1,192 |
| 2015-08-26 | 1,192 | 1,200 | 1,166 | 1,185 | 26,700 | 1,185 |
| 2015-08-25 | 1,173 | 1,214 | 1,152 | 1,164 | 48,000 | 1,164 |
| 2015-08-24 | 1,216 | 1,241 | 1,207 | 1,223 | 49,900 | 1,223 |
| 2015-08-21 | 1,220 | 1,250 | 1,220 | 1,246 | 27,300 | 1,246 |
| 2015-08-20 | 1,264 | 1,267 | 1,235 | 1,255 | 17,200 | 1,255 |
| 2015-08-19 | 1,270 | 1,276 | 1,258 | 1,262 | 26,900 | 1,262 |
| 2015-08-18 | 1,263 | 1,272 | 1,262 | 1,270 | 27,200 | 1,270 |
| 2015-08-17 | 1,247 | 1,263 | 1,244 | 1,256 | 33,000 | 1,256 |
| 2015-08-14 | 1,220 | 1,240 | 1,220 | 1,235 | 18,100 | 1,235 |
| 2015-08-13 | 1,217 | 1,228 | 1,216 | 1,220 | 26,800 | 1,220 |
| 2015-08-12 | 1,231 | 1,235 | 1,215 | 1,220 | 44,500 | 1,220 |
| 2015-08-11 | 1,230 | 1,238 | 1,227 | 1,231 | 21,600 | 1,231 |
| 2015-08-10 | 1,233 | 1,237 | 1,228 | 1,235 | 20,200 | 1,235 |
| 2015-08-07 | 1,235 | 1,249 | 1,228 | 1,233 | 29,300 | 1,233 |
| 2015-08-06 | 1,241 | 1,249 | 1,234 | 1,237 | 22,000 | 1,237 |
| 2015-08-05 | 1,246 | 1,252 | 1,236 | 1,241 | 14,300 | 1,241 |
| 2015-08-04 | 1,245 | 1,253 | 1,236 | 1,246 | 21,200 | 1,246 |
| 2015-08-03 | 1,254 | 1,259 | 1,234 | 1,247 | 32,300 | 1,247 |
| 2015-07-31 | 1,256 | 1,273 | 1,254 | 1,263 | 22,700 | 1,263 |
| 2015-07-30 | 1,264 | 1,270 | 1,253 | 1,270 | 13,900 | 1,270 |
| 2015-07-29 | 1,265 | 1,269 | 1,252 | 1,264 | 8,500 | 1,264 |
| 2015-07-28 | 1,262 | 1,267 | 1,251 | 1,265 | 18,400 | 1,265 |
| 2015-07-27 | 1,270 | 1,272 | 1,261 | 1,264 | 10,600 | 1,264 |
| 2015-07-24 | 1,273 | 1,279 | 1,261 | 1,269 | 16,400 | 1,269 |
| 2015-07-23 | 1,261 | 1,271 | 1,261 | 1,271 | 18,500 | 1,271 |
| 2015-07-22 | 1,271 | 1,271 | 1,258 | 1,260 | 16,200 | 1,260 |
| 2015-07-21 | 1,274 | 1,275 | 1,267 | 1,271 | 7,000 | 1,271 |
| 2015-07-17 | 1,275 | 1,281 | 1,268 | 1,271 | 7,300 | 1,271 |
| 2015-07-16 | 1,275 | 1,284 | 1,272 | 1,275 | 10,100 | 1,275 |
| 2015-07-15 | 1,270 | 1,280 | 1,270 | 1,276 | 14,600 | 1,276 |
| 2015-07-14 | 1,274 | 1,274 | 1,264 | 1,270 | 20,200 | 1,270 |
| 2015-07-13 | 1,249 | 1,263 | 1,245 | 1,261 | 15,200 | 1,261 |
| 2015-07-10 | 1,240 | 1,270 | 1,239 | 1,250 | 26,700 | 1,250 |
| 2015-07-09 | 1,200 | 1,241 | 1,200 | 1,237 | 41,700 | 1,237 |
| 2015-07-08 | 1,270 | 1,276 | 1,245 | 1,245 | 26,100 | 1,245 |
| 2015-07-07 | 1,263 | 1,278 | 1,262 | 1,268 | 13,100 | 1,268 |
| 2015-07-06 | 1,262 | 1,270 | 1,252 | 1,256 | 22,500 | 1,256 |
| 2015-07-03 | 1,279 | 1,279 | 1,261 | 1,270 | 12,500 | 1,270 |
| 2015-07-02 | 1,277 | 1,288 | 1,273 | 1,274 | 17,600 | 1,274 |
| 2015-07-01 | 1,270 | 1,279 | 1,268 | 1,272 | 13,700 | 1,272 |
| 2015-06-30 | 1,262 | 1,272 | 1,260 | 1,270 | 23,500 | 1,270 |
| 2015-06-29 | 1,240 | 1,254 | 1,229 | 1,252 | 32,900 | 1,252 |
| 2015-06-26 | 1,278 | 1,278 | 1,260 | 1,269 | 17,500 | 1,269 |
| 2015-06-25 | 1,281 | 1,281 | 1,263 | 1,267 | 18,100 | 1,267 |
| 2015-06-24 | 1,280 | 1,285 | 1,272 | 1,280 | 17,500 | 1,280 |
| 2015-06-23 | 1,268 | 1,280 | 1,268 | 1,280 | 17,700 | 1,280 |
| 2015-06-22 | 1,266 | 1,268 | 1,262 | 1,266 | 7,700 | 1,266 |
| 2015-06-19 | 1,265 | 1,270 | 1,259 | 1,270 | 37,200 | 1,270 |
| 2015-06-18 | 1,250 | 1,275 | 1,250 | 1,262 | 28,100 | 1,262 |
| 2015-06-17 | 1,269 | 1,273 | 1,259 | 1,267 | 16,100 | 1,267 |
| 2015-06-16 | 1,270 | 1,282 | 1,262 | 1,270 | 22,700 | 1,270 |
| 2015-06-15 | 1,263 | 1,283 | 1,262 | 1,279 | 20,600 | 1,279 |
| 2015-06-12 | 1,270 | 1,279 | 1,270 | 1,276 | 24,400 | 1,276 |
| 2015-06-11 | 1,278 | 1,286 | 1,254 | 1,269 | 27,300 | 1,269 |
| 2015-06-10 | 1,271 | 1,290 | 1,265 | 1,278 | 23,500 | 1,278 |
| 2015-06-09 | 1,297 | 1,298 | 1,272 | 1,275 | 16,700 | 1,275 |
| 2015-06-08 | 1,289 | 1,297 | 1,285 | 1,297 | 12,400 | 1,297 |
| 2015-06-05 | 1,278 | 1,297 | 1,277 | 1,292 | 19,300 | 1,292 |
| 2015-06-04 | 1,280 | 1,290 | 1,278 | 1,284 | 11,700 | 1,284 |
| 2015-06-03 | 1,290 | 1,290 | 1,280 | 1,283 | 13,900 | 1,283 |
| 2015-06-02 | 1,290 | 1,297 | 1,283 | 1,296 | 22,100 | 1,296 |
| 2015-06-01 | 1,280 | 1,297 | 1,268 | 1,292 | 32,700 | 1,292 |
| 2015-05-29 | 1,285 | 1,298 | 1,285 | 1,295 | 24,000 | 1,295 |
| 2015-05-28 | 1,283 | 1,294 | 1,280 | 1,294 | 28,200 | 1,294 |
| 2015-05-27 | 1,275 | 1,290 | 1,272 | 1,290 | 23,900 | 1,290 |
| 2015-05-26 | 1,273 | 1,285 | 1,273 | 1,280 | 16,000 | 1,280 |
| 2015-05-25 | 1,279 | 1,294 | 1,279 | 1,284 | 28,500 | 1,284 |
| 2015-05-22 | 1,267 | 1,281 | 1,267 | 1,280 | 19,500 | 1,280 |
| 2015-05-21 | 1,266 | 1,286 | 1,266 | 1,275 | 29,100 | 1,275 |
| 2015-05-20 | 1,269 | 1,284 | 1,262 | 1,283 | 52,000 | 1,283 |
| 2015-05-19 | 1,255 | 1,276 | 1,249 | 1,269 | 53,200 | 1,269 |
| 2015-05-18 | 1,210 | 1,259 | 1,210 | 1,255 | 104,800 | 1,255 |
| 2015-05-15 | 1,200 | 1,212 | 1,191 | 1,210 | 41,200 | 1,210 |
| 2015-05-14 | 1,195 | 1,198 | 1,172 | 1,188 | 31,700 | 1,188 |
| 2015-05-13 | 1,201 | 1,203 | 1,195 | 1,198 | 11,100 | 1,198 |
| 2015-05-12 | 1,209 | 1,209 | 1,195 | 1,199 | 14,100 | 1,199 |
| 2015-05-11 | 1,204 | 1,222 | 1,200 | 1,200 | 30,200 | 1,200 |
| 2015-05-08 | 1,195 | 1,204 | 1,195 | 1,199 | 21,600 | 1,199 |
| 2015-05-07 | 1,187 | 1,198 | 1,187 | 1,195 | 30,100 | 1,195 |
| 2015-05-01 | 1,199 | 1,199 | 1,186 | 1,198 | 38,100 | 1,198 |
| 2015-04-30 | 1,207 | 1,207 | 1,196 | 1,202 | 48,200 | 1,202 |
| 2015-04-28 | 1,208 | 1,213 | 1,205 | 1,208 | 23,300 | 1,208 |
| 2015-04-27 | 1,205 | 1,214 | 1,201 | 1,208 | 21,700 | 1,208 |
| 2015-04-24 | 1,210 | 1,210 | 1,201 | 1,205 | 46,300 | 1,205 |
| 2015-04-23 | 1,208 | 1,210 | 1,200 | 1,207 | 39,400 | 1,207 |
| 2015-04-22 | 1,209 | 1,209 | 1,197 | 1,202 | 48,200 | 1,202 |
| 2015-04-21 | 1,209 | 1,210 | 1,199 | 1,202 | 61,800 | 1,202 |
| 2015-04-20 | 1,210 | 1,217 | 1,200 | 1,209 | 37,700 | 1,209 |
| 2015-04-17 | 1,215 | 1,218 | 1,210 | 1,217 | 33,000 | 1,217 |
| 2015-04-16 | 1,203 | 1,216 | 1,201 | 1,216 | 34,000 | 1,216 |
| 2015-04-15 | 1,200 | 1,210 | 1,196 | 1,205 | 46,500 | 1,205 |
| 2015-04-14 | 1,205 | 1,207 | 1,202 | 1,204 | 11,200 | 1,204 |
| 2015-04-13 | 1,205 | 1,215 | 1,202 | 1,205 | 17,400 | 1,205 |
| 2015-04-10 | 1,215 | 1,217 | 1,205 | 1,216 | 18,700 | 1,216 |
| 2015-04-09 | 1,210 | 1,218 | 1,207 | 1,215 | 20,800 | 1,215 |
| 2015-04-08 | 1,210 | 1,222 | 1,202 | 1,216 | 29,900 | 1,216 |
| 2015-04-07 | 1,203 | 1,207 | 1,199 | 1,201 | 30,200 | 1,201 |
| 2015-04-06 | 1,196 | 1,202 | 1,191 | 1,198 | 17,000 | 1,198 |
| 2015-04-03 | 1,205 | 1,208 | 1,193 | 1,203 | 31,000 | 1,203 |
| 2015-04-02 | 1,186 | 1,212 | 1,186 | 1,196 | 40,800 | 1,196 |
| 2015-04-01 | 1,190 | 1,195 | 1,185 | 1,185 | 38,800 | 1,185 |
| 2015-03-31 | 1,195 | 1,206 | 1,191 | 1,193 | 34,600 | 1,193 |
| 2015-03-30 | 1,192 | 1,200 | 1,190 | 1,195 | 38,800 | 1,195 |
| 2015-03-27 | 1,199 | 1,223 | 1,187 | 1,203 | 202,100 | 1,203 |
| 2015-03-26 | 1,267 | 1,268 | 1,225 | 1,243 | 300,000 | 1,243 |
| 2015-03-25 | 1,288 | 1,288 | 1,266 | 1,275 | 59,300 | 1,275 |
| 2015-03-24 | 1,296 | 1,298 | 1,277 | 1,292 | 47,300 | 1,292 |
| 2015-03-23 | 1,285 | 1,301 | 1,285 | 1,295 | 49,700 | 1,295 |
| 2015-03-20 | 1,280 | 1,282 | 1,265 | 1,275 | 24,400 | 1,275 |
| 2015-03-19 | 1,268 | 1,274 | 1,255 | 1,270 | 30,800 | 1,270 |
| 2015-03-18 | 1,296 | 1,296 | 1,250 | 1,259 | 71,400 | 1,259 |
| 2015-03-17 | 1,284 | 1,295 | 1,280 | 1,293 | 40,500 | 1,293 |
| 2015-03-16 | 1,250 | 1,273 | 1,247 | 1,268 | 52,000 | 1,268 |
| 2015-03-13 | 1,243 | 1,250 | 1,241 | 1,244 | 50,400 | 1,244 |
| 2015-03-12 | 1,230 | 1,245 | 1,230 | 1,238 | 34,800 | 1,238 |
| 2015-03-11 | 1,226 | 1,231 | 1,225 | 1,229 | 20,000 | 1,229 |
| 2015-03-10 | 1,232 | 1,235 | 1,220 | 1,226 | 34,900 | 1,226 |
| 2015-03-09 | 1,232 | 1,232 | 1,221 | 1,232 | 30,000 | 1,232 |
| 2015-03-06 | 1,239 | 1,240 | 1,230 | 1,231 | 21,400 | 1,231 |
| 2015-03-05 | 1,234 | 1,240 | 1,232 | 1,234 | 14,300 | 1,234 |
| 2015-03-04 | 1,239 | 1,239 | 1,230 | 1,231 | 18,500 | 1,231 |
| 2015-03-03 | 1,245 | 1,247 | 1,234 | 1,234 | 17,800 | 1,234 |
| 2015-03-02 | 1,249 | 1,249 | 1,239 | 1,239 | 22,900 | 1,239 |
| 2015-02-27 | 1,244 | 1,245 | 1,225 | 1,237 | 37,600 | 1,237 |
| 2015-02-26 | 1,230 | 1,243 | 1,230 | 1,243 | 30,500 | 1,243 |
| 2015-02-25 | 1,228 | 1,233 | 1,224 | 1,230 | 18,900 | 1,230 |
| 2015-02-24 | 1,212 | 1,225 | 1,210 | 1,219 | 19,400 | 1,219 |
| 2015-02-23 | 1,226 | 1,227 | 1,197 | 1,204 | 37,800 | 1,204 |
| 2015-02-20 | 1,223 | 1,227 | 1,206 | 1,214 | 30,000 | 1,214 |
| 2015-02-19 | 1,228 | 1,234 | 1,221 | 1,223 | 26,600 | 1,223 |
| 2015-02-18 | 1,225 | 1,234 | 1,223 | 1,226 | 26,000 | 1,226 |
| 2015-02-17 | 1,230 | 1,230 | 1,220 | 1,224 | 20,100 | 1,224 |
| 2015-02-16 | 1,196 | 1,229 | 1,191 | 1,222 | 34,300 | 1,222 |
| 2015-02-13 | 1,205 | 1,205 | 1,195 | 1,196 | 24,100 | 1,196 |
| 2015-02-12 | 1,205 | 1,214 | 1,197 | 1,201 | 32,000 | 1,201 |
| 2015-02-10 | 1,194 | 1,196 | 1,190 | 1,192 | 19,700 | 1,192 |
| 2015-02-09 | 1,210 | 1,210 | 1,192 | 1,194 | 23,300 | 1,194 |
| 2015-02-06 | 1,203 | 1,205 | 1,190 | 1,196 | 33,900 | 1,196 |
| 2015-02-05 | 1,213 | 1,213 | 1,192 | 1,203 | 15,400 | 1,203 |
| 2015-02-04 | 1,194 | 1,220 | 1,194 | 1,207 | 55,200 | 1,207 |
| 2015-02-03 | 1,205 | 1,210 | 1,180 | 1,186 | 32,600 | 1,186 |
| 2015-02-02 | 1,225 | 1,228 | 1,192 | 1,204 | 46,100 | 1,204 |
| 2015-01-30 | 1,222 | 1,235 | 1,218 | 1,229 | 16,700 | 1,229 |
| 2015-01-29 | 1,220 | 1,239 | 1,220 | 1,222 | 23,300 | 1,222 |
| 2015-01-28 | 1,225 | 1,234 | 1,222 | 1,232 | 15,100 | 1,232 |
| 2015-01-27 | 1,223 | 1,226 | 1,218 | 1,223 | 15,100 | 1,223 |
| 2015-01-26 | 1,215 | 1,223 | 1,215 | 1,218 | 12,300 | 1,218 |
| 2015-01-23 | 1,225 | 1,226 | 1,215 | 1,226 | 16,700 | 1,226 |
| 2015-01-22 | 1,233 | 1,233 | 1,215 | 1,219 | 16,600 | 1,219 |
| 2015-01-21 | 1,235 | 1,236 | 1,221 | 1,231 | 12,300 | 1,231 |
| 2015-01-20 | 1,221 | 1,235 | 1,221 | 1,235 | 24,100 | 1,235 |
| 2015-01-19 | 1,229 | 1,235 | 1,216 | 1,219 | 15,200 | 1,219 |
| 2015-01-16 | 1,231 | 1,232 | 1,214 | 1,227 | 26,300 | 1,227 |
| 2015-01-15 | 1,230 | 1,231 | 1,223 | 1,231 | 19,500 | 1,231 |
| 2015-01-14 | 1,234 | 1,243 | 1,220 | 1,231 | 34,800 | 1,231 |
| 2015-01-13 | 1,227 | 1,235 | 1,218 | 1,232 | 37,000 | 1,232 |
| 2015-01-09 | 1,224 | 1,227 | 1,218 | 1,227 | 26,500 | 1,227 |
| 2015-01-08 | 1,211 | 1,221 | 1,207 | 1,208 | 17,000 | 1,208 |
| 2015-01-07 | 1,201 | 1,212 | 1,201 | 1,201 | 13,900 | 1,201 |
| 2015-01-06 | 1,215 | 1,216 | 1,201 | 1,201 | 26,600 | 1,201 |
| 2015-01-05 | 1,227 | 1,234 | 1,216 | 1,228 | 19,000 | 1,228 |
分割・併合履歴 ： [2005-06-27]1株→1.2株 [2004-03-26]1株→1.2株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.5株
