8917 ファースト住建(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 | 1,341 | 1,375 | 1,341 | 1,362 | 12,900 | 1,362 |
| 2015-12-29 | 1,341 | 1,350 | 1,334 | 1,338 | 10,500 | 1,338 |
| 2015-12-28 | 1,312 | 1,335 | 1,312 | 1,334 | 10,800 | 1,334 |
| 2015-12-25 | 1,302 | 1,315 | 1,291 | 1,298 | 15,700 | 1,298 |
| 2015-12-24 | 1,335 | 1,339 | 1,305 | 1,320 | 15,500 | 1,320 |
| 2015-12-22 | 1,331 | 1,343 | 1,331 | 1,339 | 11,300 | 1,339 |
| 2015-12-21 | 1,328 | 1,343 | 1,322 | 1,337 | 14,400 | 1,337 |
| 2015-12-18 | 1,352 | 1,360 | 1,340 | 1,348 | 24,900 | 1,348 |
| 2015-12-17 | 1,314 | 1,358 | 1,313 | 1,348 | 42,200 | 1,348 |
| 2015-12-16 | 1,310 | 1,313 | 1,300 | 1,309 | 18,000 | 1,309 |
| 2015-12-15 | 1,310 | 1,311 | 1,296 | 1,305 | 16,500 | 1,305 |
| 2015-12-14 | 1,299 | 1,310 | 1,291 | 1,300 | 44,500 | 1,300 |
| 2015-12-11 | 1,262 | 1,281 | 1,261 | 1,281 | 16,200 | 1,281 |
| 2015-12-10 | 1,270 | 1,270 | 1,262 | 1,262 | 8,000 | 1,262 |
| 2015-12-09 | 1,270 | 1,275 | 1,268 | 1,271 | 10,500 | 1,271 |
| 2015-12-08 | 1,282 | 1,291 | 1,271 | 1,282 | 11,900 | 1,282 |
| 2015-12-07 | 1,281 | 1,296 | 1,281 | 1,286 | 11,300 | 1,286 |
| 2015-12-04 | 1,285 | 1,285 | 1,277 | 1,280 | 9,000 | 1,280 |
| 2015-12-03 | 1,287 | 1,295 | 1,283 | 1,295 | 9,500 | 1,295 |
| 2015-12-02 | 1,287 | 1,295 | 1,287 | 1,291 | 18,300 | 1,291 |
| 2015-12-01 | 1,280 | 1,290 | 1,276 | 1,283 | 16,800 | 1,283 |
| 2015-11-30 | 1,274 | 1,279 | 1,266 | 1,274 | 13,400 | 1,274 |
| 2015-11-27 | 1,275 | 1,278 | 1,272 | 1,272 | 7,800 | 1,272 |
| 2015-11-26 | 1,278 | 1,284 | 1,274 | 1,274 | 17,400 | 1,274 |
| 2015-11-25 | 1,287 | 1,287 | 1,276 | 1,279 | 17,200 | 1,279 |
| 2015-11-24 | 1,288 | 1,291 | 1,277 | 1,291 | 10,700 | 1,291 |
| 2015-11-20 | 1,290 | 1,299 | 1,279 | 1,291 | 7,900 | 1,291 |
| 2015-11-19 | 1,313 | 1,314 | 1,291 | 1,298 | 13,800 | 1,298 |
| 2015-11-18 | 1,316 | 1,316 | 1,294 | 1,301 | 17,400 | 1,301 |
| 2015-11-17 | 1,278 | 1,300 | 1,278 | 1,298 | 19,200 | 1,298 |
| 2015-11-16 | 1,276 | 1,284 | 1,272 | 1,276 | 15,000 | 1,276 |
| 2015-11-13 | 1,276 | 1,280 | 1,272 | 1,280 | 15,500 | 1,280 |
| 2015-11-12 | 1,273 | 1,278 | 1,270 | 1,278 | 13,600 | 1,278 |
| 2015-11-11 | 1,262 | 1,275 | 1,260 | 1,266 | 21,900 | 1,266 |
| 2015-11-10 | 1,272 | 1,272 | 1,252 | 1,261 | 25,800 | 1,261 |
| 2015-11-09 | 1,279 | 1,280 | 1,268 | 1,273 | 18,200 | 1,273 |
| 2015-11-06 | 1,270 | 1,277 | 1,266 | 1,275 | 12,300 | 1,275 |
| 2015-11-05 | 1,274 | 1,279 | 1,268 | 1,270 | 20,100 | 1,270 |
| 2015-11-04 | 1,290 | 1,299 | 1,263 | 1,274 | 33,700 | 1,274 |
| 2015-11-02 | 1,296 | 1,300 | 1,286 | 1,290 | 28,000 | 1,290 |
| 2015-10-30 | 1,318 | 1,323 | 1,295 | 1,306 | 35,000 | 1,306 |
| 2015-10-29 | 1,330 | 1,330 | 1,293 | 1,324 | 59,400 | 1,324 |
| 2015-10-28 | 1,348 | 1,366 | 1,339 | 1,339 | 134,700 | 1,339 |
| 2015-10-27 | 1,381 | 1,394 | 1,381 | 1,391 | 160,800 | 1,391 |
| 2015-10-26 | 1,381 | 1,391 | 1,381 | 1,382 | 52,400 | 1,382 |
| 2015-10-23 | 1,396 | 1,396 | 1,380 | 1,380 | 53,900 | 1,380 |
| 2015-10-22 | 1,379 | 1,390 | 1,376 | 1,382 | 39,000 | 1,382 |
| 2015-10-21 | 1,378 | 1,385 | 1,366 | 1,384 | 36,700 | 1,384 |
| 2015-10-20 | 1,397 | 1,397 | 1,374 | 1,378 | 29,100 | 1,378 |
| 2015-10-19 | 1,400 | 1,403 | 1,394 | 1,397 | 14,600 | 1,397 |
| 2015-10-16 | 1,391 | 1,402 | 1,391 | 1,392 | 19,000 | 1,392 |
| 2015-10-15 | 1,370 | 1,388 | 1,361 | 1,384 | 18,800 | 1,384 |
| 2015-10-14 | 1,373 | 1,377 | 1,370 | 1,374 | 15,800 | 1,374 |
| 2015-10-13 | 1,355 | 1,378 | 1,352 | 1,375 | 16,900 | 1,375 |
| 2015-10-09 | 1,343 | 1,355 | 1,339 | 1,355 | 20,600 | 1,355 |
| 2015-10-08 | 1,340 | 1,343 | 1,333 | 1,343 | 16,600 | 1,343 |
| 2015-10-07 | 1,340 | 1,347 | 1,331 | 1,335 | 24,600 | 1,335 |
| 2015-10-06 | 1,343 | 1,346 | 1,337 | 1,340 | 21,100 | 1,340 |
| 2015-10-05 | 1,338 | 1,347 | 1,331 | 1,336 | 23,600 | 1,336 |
| 2015-10-02 | 1,340 | 1,344 | 1,330 | 1,338 | 20,000 | 1,338 |
| 2015-10-01 | 1,348 | 1,351 | 1,341 | 1,341 | 22,600 | 1,341 |
| 2015-09-30 | 1,339 | 1,351 | 1,335 | 1,337 | 12,800 | 1,337 |
| 2015-09-29 | 1,330 | 1,340 | 1,322 | 1,326 | 19,200 | 1,326 |
| 2015-09-28 | 1,315 | 1,354 | 1,315 | 1,331 | 24,900 | 1,331 |
| 2015-09-25 | 1,282 | 1,315 | 1,282 | 1,315 | 19,600 | 1,315 |
| 2015-09-24 | 1,303 | 1,303 | 1,282 | 1,282 | 11,700 | 1,282 |
| 2015-09-18 | 1,316 | 1,316 | 1,298 | 1,312 | 10,600 | 1,312 |
| 2015-09-17 | 1,299 | 1,314 | 1,285 | 1,313 | 10,400 | 1,313 |
| 2015-09-16 | 1,299 | 1,300 | 1,281 | 1,287 | 9,600 | 1,287 |
| 2015-09-15 | 1,284 | 1,311 | 1,284 | 1,290 | 9,300 | 1,290 |
| 2015-09-14 | 1,289 | 1,290 | 1,272 | 1,272 | 7,700 | 1,272 |
| 2015-09-11 | 1,236 | 1,270 | 1,236 | 1,264 | 25,300 | 1,264 |
| 2015-09-10 | 1,249 | 1,270 | 1,227 | 1,243 | 16,000 | 1,243 |
| 2015-09-09 | 1,219 | 1,258 | 1,219 | 1,255 | 12,200 | 1,255 |
| 2015-09-08 | 1,222 | 1,237 | 1,201 | 1,201 | 14,600 | 1,201 |
| 2015-09-07 | 1,222 | 1,227 | 1,207 | 1,220 | 13,700 | 1,220 |
| 2015-09-04 | 1,275 | 1,275 | 1,223 | 1,237 | 30,200 | 1,237 |
| 2015-09-03 | 1,274 | 1,313 | 1,274 | 1,276 | 9,000 | 1,276 |
| 2015-09-02 | 1,265 | 1,295 | 1,257 | 1,273 | 14,100 | 1,273 |
| 2015-09-01 | 1,330 | 1,332 | 1,293 | 1,293 | 16,900 | 1,293 |
| 2015-08-31 | 1,341 | 1,341 | 1,320 | 1,329 | 10,200 | 1,329 |
| 2015-08-28 | 1,310 | 1,319 | 1,305 | 1,315 | 16,500 | 1,315 |
| 2015-08-27 | 1,278 | 1,295 | 1,276 | 1,277 | 18,600 | 1,277 |
| 2015-08-26 | 1,222 | 1,298 | 1,222 | 1,265 | 23,800 | 1,265 |
| 2015-08-25 | 1,131 | 1,261 | 1,130 | 1,207 | 44,000 | 1,207 |
| 2015-08-24 | 1,315 | 1,374 | 1,300 | 1,300 | 36,500 | 1,300 |
| 2015-08-21 | 1,391 | 1,395 | 1,371 | 1,375 | 20,700 | 1,375 |
| 2015-08-20 | 1,410 | 1,410 | 1,394 | 1,396 | 7,800 | 1,396 |
| 2015-08-19 | 1,420 | 1,423 | 1,413 | 1,415 | 6,400 | 1,415 |
| 2015-08-18 | 1,419 | 1,427 | 1,413 | 1,421 | 15,300 | 1,421 |
| 2015-08-17 | 1,412 | 1,418 | 1,400 | 1,409 | 12,500 | 1,409 |
| 2015-08-14 | 1,397 | 1,411 | 1,397 | 1,398 | 10,900 | 1,398 |
| 2015-08-13 | 1,393 | 1,424 | 1,391 | 1,397 | 10,900 | 1,397 |
| 2015-08-12 | 1,406 | 1,421 | 1,392 | 1,402 | 20,400 | 1,402 |
| 2015-08-11 | 1,432 | 1,440 | 1,411 | 1,421 | 21,900 | 1,421 |
| 2015-08-10 | 1,426 | 1,433 | 1,422 | 1,429 | 14,100 | 1,429 |
| 2015-08-07 | 1,420 | 1,428 | 1,418 | 1,426 | 10,100 | 1,426 |
| 2015-08-06 | 1,429 | 1,429 | 1,421 | 1,421 | 15,200 | 1,421 |
| 2015-08-05 | 1,421 | 1,426 | 1,417 | 1,422 | 14,600 | 1,422 |
| 2015-08-04 | 1,428 | 1,428 | 1,412 | 1,422 | 12,000 | 1,422 |
| 2015-08-03 | 1,418 | 1,424 | 1,412 | 1,419 | 16,900 | 1,419 |
| 2015-07-31 | 1,406 | 1,413 | 1,398 | 1,407 | 18,200 | 1,407 |
| 2015-07-30 | 1,408 | 1,411 | 1,397 | 1,406 | 12,900 | 1,406 |
| 2015-07-29 | 1,398 | 1,401 | 1,385 | 1,400 | 15,500 | 1,400 |
| 2015-07-28 | 1,394 | 1,397 | 1,382 | 1,391 | 12,700 | 1,391 |
| 2015-07-27 | 1,399 | 1,400 | 1,387 | 1,389 | 11,200 | 1,389 |
| 2015-07-24 | 1,393 | 1,400 | 1,390 | 1,399 | 10,100 | 1,399 |
| 2015-07-23 | 1,390 | 1,394 | 1,383 | 1,390 | 6,900 | 1,390 |
| 2015-07-22 | 1,383 | 1,392 | 1,375 | 1,383 | 16,200 | 1,383 |
| 2015-07-21 | 1,391 | 1,393 | 1,385 | 1,386 | 18,400 | 1,386 |
| 2015-07-17 | 1,399 | 1,400 | 1,387 | 1,389 | 14,600 | 1,389 |
| 2015-07-16 | 1,398 | 1,399 | 1,393 | 1,395 | 13,400 | 1,395 |
| 2015-07-15 | 1,398 | 1,398 | 1,385 | 1,389 | 15,500 | 1,389 |
| 2015-07-14 | 1,384 | 1,384 | 1,376 | 1,380 | 10,400 | 1,380 |
| 2015-07-13 | 1,375 | 1,380 | 1,362 | 1,365 | 11,900 | 1,365 |
| 2015-07-10 | 1,346 | 1,389 | 1,345 | 1,351 | 23,900 | 1,351 |
| 2015-07-09 | 1,349 | 1,349 | 1,312 | 1,345 | 26,000 | 1,345 |
| 2015-07-08 | 1,406 | 1,406 | 1,368 | 1,370 | 22,200 | 1,370 |
| 2015-07-07 | 1,399 | 1,411 | 1,399 | 1,405 | 6,800 | 1,405 |
| 2015-07-06 | 1,415 | 1,415 | 1,394 | 1,399 | 17,300 | 1,399 |
| 2015-07-03 | 1,418 | 1,422 | 1,413 | 1,418 | 13,600 | 1,418 |
| 2015-07-02 | 1,429 | 1,429 | 1,418 | 1,418 | 6,800 | 1,418 |
| 2015-07-01 | 1,415 | 1,428 | 1,402 | 1,419 | 21,600 | 1,419 |
| 2015-06-30 | 1,391 | 1,407 | 1,391 | 1,403 | 18,100 | 1,403 |
| 2015-06-29 | 1,415 | 1,418 | 1,390 | 1,406 | 34,700 | 1,406 |
| 2015-06-26 | 1,424 | 1,424 | 1,416 | 1,424 | 21,400 | 1,424 |
| 2015-06-25 | 1,420 | 1,424 | 1,411 | 1,424 | 26,400 | 1,424 |
| 2015-06-24 | 1,421 | 1,425 | 1,415 | 1,420 | 27,700 | 1,420 |
| 2015-06-23 | 1,425 | 1,431 | 1,413 | 1,424 | 43,400 | 1,424 |
| 2015-06-22 | 1,475 | 1,475 | 1,432 | 1,449 | 20,000 | 1,449 |
| 2015-06-19 | 1,415 | 1,495 | 1,412 | 1,495 | 54,600 | 1,495 |
| 2015-06-18 | 1,434 | 1,439 | 1,414 | 1,415 | 15,300 | 1,415 |
| 2015-06-17 | 1,438 | 1,438 | 1,425 | 1,428 | 13,200 | 1,428 |
| 2015-06-16 | 1,431 | 1,440 | 1,423 | 1,426 | 13,700 | 1,426 |
| 2015-06-15 | 1,438 | 1,447 | 1,432 | 1,436 | 10,400 | 1,436 |
| 2015-06-12 | 1,450 | 1,463 | 1,440 | 1,442 | 40,800 | 1,442 |
| 2015-06-11 | 1,461 | 1,475 | 1,450 | 1,467 | 20,000 | 1,467 |
| 2015-06-10 | 1,464 | 1,474 | 1,460 | 1,463 | 11,400 | 1,463 |
| 2015-06-09 | 1,478 | 1,479 | 1,463 | 1,466 | 11,300 | 1,466 |
| 2015-06-08 | 1,477 | 1,479 | 1,472 | 1,477 | 8,500 | 1,477 |
| 2015-06-05 | 1,453 | 1,479 | 1,453 | 1,468 | 22,200 | 1,468 |
| 2015-06-04 | 1,456 | 1,472 | 1,447 | 1,450 | 14,500 | 1,450 |
| 2015-06-03 | 1,426 | 1,470 | 1,426 | 1,456 | 46,600 | 1,456 |
| 2015-06-02 | 1,437 | 1,487 | 1,437 | 1,486 | 44,300 | 1,486 |
| 2015-06-01 | 1,427 | 1,438 | 1,419 | 1,436 | 13,100 | 1,436 |
| 2015-05-29 | 1,428 | 1,432 | 1,417 | 1,428 | 27,800 | 1,428 |
| 2015-05-28 | 1,427 | 1,434 | 1,416 | 1,417 | 16,200 | 1,417 |
| 2015-05-27 | 1,427 | 1,434 | 1,423 | 1,427 | 15,500 | 1,427 |
| 2015-05-26 | 1,435 | 1,443 | 1,427 | 1,429 | 8,000 | 1,429 |
| 2015-05-25 | 1,450 | 1,450 | 1,430 | 1,434 | 16,000 | 1,434 |
| 2015-05-22 | 1,435 | 1,442 | 1,430 | 1,434 | 4,900 | 1,434 |
| 2015-05-21 | 1,441 | 1,456 | 1,435 | 1,436 | 19,000 | 1,436 |
| 2015-05-20 | 1,432 | 1,450 | 1,426 | 1,435 | 17,900 | 1,435 |
| 2015-05-19 | 1,424 | 1,435 | 1,424 | 1,427 | 9,200 | 1,427 |
| 2015-05-18 | 1,435 | 1,435 | 1,415 | 1,424 | 25,700 | 1,424 |
| 2015-05-15 | 1,424 | 1,436 | 1,424 | 1,430 | 8,800 | 1,430 |
| 2015-05-14 | 1,433 | 1,436 | 1,413 | 1,420 | 15,200 | 1,420 |
| 2015-05-13 | 1,436 | 1,439 | 1,411 | 1,432 | 19,900 | 1,432 |
| 2015-05-12 | 1,446 | 1,447 | 1,435 | 1,440 | 13,500 | 1,440 |
| 2015-05-11 | 1,443 | 1,458 | 1,443 | 1,445 | 20,100 | 1,445 |
| 2015-05-08 | 1,432 | 1,444 | 1,432 | 1,441 | 12,100 | 1,441 |
| 2015-05-07 | 1,447 | 1,447 | 1,425 | 1,432 | 22,000 | 1,432 |
| 2015-05-01 | 1,417 | 1,450 | 1,412 | 1,438 | 50,700 | 1,438 |
| 2015-04-30 | 1,432 | 1,436 | 1,410 | 1,417 | 50,400 | 1,417 |
| 2015-04-28 | 1,451 | 1,453 | 1,431 | 1,441 | 32,100 | 1,441 |
| 2015-04-27 | 1,430 | 1,458 | 1,426 | 1,448 | 145,100 | 1,448 |
| 2015-04-24 | 1,431 | 1,457 | 1,431 | 1,441 | 238,100 | 1,441 |
| 2015-04-23 | 1,462 | 1,462 | 1,443 | 1,449 | 71,000 | 1,449 |
| 2015-04-22 | 1,483 | 1,483 | 1,462 | 1,466 | 75,900 | 1,466 |
| 2015-04-21 | 1,500 | 1,500 | 1,480 | 1,483 | 64,300 | 1,483 |
| 2015-04-20 | 1,513 | 1,516 | 1,500 | 1,500 | 46,100 | 1,500 |
| 2015-04-17 | 1,515 | 1,525 | 1,509 | 1,513 | 28,400 | 1,513 |
| 2015-04-16 | 1,521 | 1,529 | 1,501 | 1,515 | 38,200 | 1,515 |
| 2015-04-15 | 1,533 | 1,533 | 1,516 | 1,521 | 28,000 | 1,521 |
| 2015-04-14 | 1,545 | 1,549 | 1,523 | 1,535 | 51,600 | 1,535 |
| 2015-04-13 | 1,596 | 1,596 | 1,531 | 1,563 | 48,600 | 1,563 |
| 2015-04-10 | 1,592 | 1,600 | 1,592 | 1,596 | 30,300 | 1,596 |
| 2015-04-09 | 1,588 | 1,592 | 1,578 | 1,583 | 26,900 | 1,583 |
| 2015-04-08 | 1,574 | 1,589 | 1,574 | 1,584 | 32,000 | 1,584 |
| 2015-04-07 | 1,576 | 1,588 | 1,563 | 1,570 | 35,900 | 1,570 |
| 2015-04-06 | 1,557 | 1,582 | 1,557 | 1,577 | 37,300 | 1,577 |
| 2015-04-03 | 1,528 | 1,564 | 1,522 | 1,557 | 36,400 | 1,557 |
| 2015-04-02 | 1,512 | 1,523 | 1,510 | 1,520 | 32,600 | 1,520 |
| 2015-04-01 | 1,485 | 1,514 | 1,485 | 1,506 | 40,300 | 1,506 |
| 2015-03-31 | 1,500 | 1,515 | 1,486 | 1,492 | 32,800 | 1,492 |
| 2015-03-30 | 1,499 | 1,500 | 1,486 | 1,497 | 35,300 | 1,497 |
| 2015-03-27 | 1,472 | 1,497 | 1,469 | 1,474 | 37,200 | 1,474 |
| 2015-03-26 | 1,478 | 1,478 | 1,446 | 1,461 | 19,000 | 1,461 |
| 2015-03-25 | 1,468 | 1,480 | 1,464 | 1,476 | 22,700 | 1,476 |
| 2015-03-24 | 1,479 | 1,480 | 1,460 | 1,460 | 16,000 | 1,460 |
| 2015-03-23 | 1,448 | 1,470 | 1,446 | 1,460 | 21,900 | 1,460 |
| 2015-03-20 | 1,427 | 1,448 | 1,426 | 1,438 | 32,700 | 1,438 |
| 2015-03-19 | 1,427 | 1,427 | 1,411 | 1,417 | 9,100 | 1,417 |
| 2015-03-18 | 1,417 | 1,426 | 1,410 | 1,425 | 16,700 | 1,425 |
| 2015-03-17 | 1,425 | 1,425 | 1,413 | 1,422 | 11,200 | 1,422 |
| 2015-03-16 | 1,405 | 1,428 | 1,403 | 1,416 | 21,900 | 1,416 |
| 2015-03-13 | 1,387 | 1,407 | 1,386 | 1,393 | 44,100 | 1,393 |
| 2015-03-12 | 1,377 | 1,396 | 1,377 | 1,385 | 16,100 | 1,385 |
| 2015-03-11 | 1,382 | 1,384 | 1,373 | 1,374 | 11,400 | 1,374 |
| 2015-03-10 | 1,400 | 1,400 | 1,380 | 1,387 | 17,500 | 1,387 |
| 2015-03-09 | 1,370 | 1,400 | 1,370 | 1,396 | 22,100 | 1,396 |
| 2015-03-06 | 1,379 | 1,402 | 1,379 | 1,400 | 14,200 | 1,400 |
| 2015-03-05 | 1,376 | 1,378 | 1,370 | 1,377 | 5,500 | 1,377 |
| 2015-03-04 | 1,379 | 1,382 | 1,368 | 1,377 | 10,700 | 1,377 |
| 2015-03-03 | 1,389 | 1,389 | 1,374 | 1,379 | 12,000 | 1,379 |
| 2015-03-02 | 1,395 | 1,408 | 1,390 | 1,390 | 14,900 | 1,390 |
| 2015-02-27 | 1,394 | 1,399 | 1,388 | 1,391 | 24,200 | 1,391 |
| 2015-02-26 | 1,362 | 1,387 | 1,362 | 1,382 | 17,300 | 1,382 |
| 2015-02-25 | 1,354 | 1,365 | 1,352 | 1,362 | 8,200 | 1,362 |
| 2015-02-24 | 1,340 | 1,354 | 1,330 | 1,351 | 14,200 | 1,351 |
| 2015-02-23 | 1,345 | 1,345 | 1,326 | 1,344 | 15,100 | 1,344 |
| 2015-02-20 | 1,346 | 1,350 | 1,337 | 1,345 | 9,300 | 1,345 |
| 2015-02-19 | 1,328 | 1,346 | 1,327 | 1,346 | 23,400 | 1,346 |
| 2015-02-18 | 1,329 | 1,333 | 1,322 | 1,327 | 16,900 | 1,327 |
| 2015-02-17 | 1,317 | 1,326 | 1,314 | 1,318 | 17,400 | 1,318 |
| 2015-02-16 | 1,310 | 1,317 | 1,302 | 1,312 | 12,200 | 1,312 |
| 2015-02-13 | 1,299 | 1,299 | 1,292 | 1,299 | 14,700 | 1,299 |
| 2015-02-12 | 1,278 | 1,293 | 1,276 | 1,281 | 23,000 | 1,281 |
| 2015-02-10 | 1,266 | 1,271 | 1,266 | 1,270 | 9,300 | 1,270 |
| 2015-02-09 | 1,270 | 1,270 | 1,262 | 1,267 | 7,400 | 1,267 |
| 2015-02-06 | 1,255 | 1,257 | 1,250 | 1,252 | 10,000 | 1,252 |
| 2015-02-05 | 1,254 | 1,256 | 1,242 | 1,246 | 14,900 | 1,246 |
| 2015-02-04 | 1,250 | 1,255 | 1,244 | 1,251 | 9,600 | 1,251 |
| 2015-02-03 | 1,240 | 1,251 | 1,237 | 1,242 | 14,000 | 1,242 |
| 2015-02-02 | 1,241 | 1,256 | 1,236 | 1,239 | 19,700 | 1,239 |
| 2015-01-30 | 1,239 | 1,253 | 1,237 | 1,248 | 17,000 | 1,248 |
| 2015-01-29 | 1,235 | 1,246 | 1,225 | 1,227 | 211,100 | 1,227 |
| 2015-01-28 | 1,221 | 1,248 | 1,220 | 1,235 | 12,700 | 1,235 |
| 2015-01-27 | 1,232 | 1,232 | 1,221 | 1,227 | 7,700 | 1,227 |
| 2015-01-26 | 1,223 | 1,224 | 1,214 | 1,219 | 8,700 | 1,219 |
| 2015-01-23 | 1,222 | 1,222 | 1,215 | 1,219 | 5,200 | 1,219 |
| 2015-01-22 | 1,225 | 1,225 | 1,212 | 1,216 | 5,600 | 1,216 |
| 2015-01-21 | 1,226 | 1,243 | 1,210 | 1,218 | 9,500 | 1,218 |
| 2015-01-20 | 1,218 | 1,221 | 1,214 | 1,218 | 8,300 | 1,218 |
| 2015-01-19 | 1,225 | 1,225 | 1,202 | 1,208 | 13,200 | 1,208 |
| 2015-01-16 | 1,210 | 1,210 | 1,200 | 1,206 | 18,800 | 1,206 |
| 2015-01-15 | 1,207 | 1,216 | 1,204 | 1,216 | 13,300 | 1,216 |
| 2015-01-14 | 1,213 | 1,214 | 1,208 | 1,210 | 9,500 | 1,210 |
| 2015-01-13 | 1,220 | 1,220 | 1,205 | 1,217 | 17,200 | 1,217 |
| 2015-01-09 | 1,220 | 1,227 | 1,216 | 1,222 | 11,300 | 1,222 |
| 2015-01-08 | 1,220 | 1,225 | 1,217 | 1,220 | 12,900 | 1,220 |
| 2015-01-07 | 1,220 | 1,232 | 1,220 | 1,224 | 13,900 | 1,224 |
| 2015-01-06 | 1,252 | 1,252 | 1,220 | 1,235 | 24,900 | 1,235 |
| 2015-01-05 | 1,247 | 1,279 | 1,243 | 1,255 | 24,300 | 1,255 |
分割・併合履歴 ： [2004-04-26]1株→2株
