9364 (株)上組 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 | 1,043 | 1,054 | 1,037 | 1,048 | 478,000 | 2,096 |
| 2015-12-29 | 1,031 | 1,050 | 1,023 | 1,045 | 505,000 | 2,090 |
| 2015-12-28 | 1,012 | 1,037 | 1,012 | 1,031 | 369,000 | 2,062 |
| 2015-12-25 | 1,020 | 1,023 | 1,011 | 1,012 | 380,000 | 2,024 |
| 2015-12-24 | 1,012 | 1,022 | 1,011 | 1,012 | 338,000 | 2,024 |
| 2015-12-22 | 1,000 | 1,019 | 997 | 1,013 | 464,000 | 2,026 |
| 2015-12-21 | 1,000 | 1,005 | 986 | 1,002 | 564,000 | 2,004 |
| 2015-12-18 | 1,029 | 1,041 | 1,010 | 1,010 | 953,000 | 2,020 |
| 2015-12-17 | 1,037 | 1,044 | 1,034 | 1,037 | 966,000 | 2,074 |
| 2015-12-16 | 1,028 | 1,038 | 1,026 | 1,036 | 463,000 | 2,072 |
| 2015-12-15 | 1,040 | 1,044 | 1,018 | 1,018 | 408,000 | 2,036 |
| 2015-12-14 | 1,008 | 1,038 | 1,008 | 1,035 | 688,000 | 2,070 |
| 2015-12-11 | 1,011 | 1,040 | 1,011 | 1,038 | 1,246,000 | 2,076 |
| 2015-12-10 | 1,025 | 1,033 | 1,021 | 1,024 | 674,000 | 2,048 |
| 2015-12-09 | 1,046 | 1,050 | 1,033 | 1,035 | 555,000 | 2,070 |
| 2015-12-08 | 1,058 | 1,061 | 1,040 | 1,047 | 576,000 | 2,094 |
| 2015-12-07 | 1,050 | 1,065 | 1,050 | 1,054 | 568,000 | 2,108 |
| 2015-12-04 | 1,048 | 1,048 | 1,027 | 1,043 | 606,000 | 2,086 |
| 2015-12-03 | 1,063 | 1,068 | 1,053 | 1,060 | 565,000 | 2,120 |
| 2015-12-02 | 1,070 | 1,070 | 1,060 | 1,061 | 575,000 | 2,122 |
| 2015-12-01 | 1,094 | 1,097 | 1,066 | 1,070 | 801,000 | 2,140 |
| 2015-11-30 | 1,053 | 1,092 | 1,046 | 1,085 | 2,222,000 | 2,170 |
| 2015-11-27 | 1,044 | 1,063 | 1,042 | 1,059 | 931,000 | 2,118 |
| 2015-11-26 | 1,040 | 1,055 | 1,038 | 1,045 | 325,000 | 2,090 |
| 2015-11-25 | 1,041 | 1,045 | 1,034 | 1,040 | 616,000 | 2,080 |
| 2015-11-24 | 1,049 | 1,051 | 1,041 | 1,047 | 379,000 | 2,094 |
| 2015-11-20 | 1,057 | 1,057 | 1,038 | 1,049 | 626,000 | 2,098 |
| 2015-11-19 | 1,040 | 1,065 | 1,039 | 1,057 | 824,000 | 2,114 |
| 2015-11-18 | 1,033 | 1,041 | 1,025 | 1,027 | 419,000 | 2,054 |
| 2015-11-17 | 1,038 | 1,045 | 1,030 | 1,030 | 513,000 | 2,060 |
| 2015-11-16 | 1,019 | 1,037 | 1,019 | 1,030 | 538,000 | 2,060 |
| 2015-11-13 | 1,047 | 1,051 | 1,034 | 1,046 | 726,000 | 2,092 |
| 2015-11-12 | 1,040 | 1,058 | 1,025 | 1,055 | 1,265,000 | 2,110 |
| 2015-11-11 | 1,056 | 1,064 | 1,046 | 1,063 | 817,000 | 2,126 |
| 2015-11-10 | 1,060 | 1,072 | 1,056 | 1,061 | 888,000 | 2,122 |
| 2015-11-09 | 1,050 | 1,061 | 1,043 | 1,050 | 604,000 | 2,100 |
| 2015-11-06 | 1,042 | 1,047 | 1,037 | 1,045 | 443,000 | 2,090 |
| 2015-11-05 | 1,030 | 1,051 | 1,030 | 1,041 | 539,000 | 2,082 |
| 2015-11-04 | 1,033 | 1,039 | 1,017 | 1,021 | 576,000 | 2,042 |
| 2015-11-02 | 1,027 | 1,034 | 1,009 | 1,018 | 633,000 | 2,036 |
| 2015-10-30 | 1,027 | 1,050 | 1,027 | 1,046 | 593,000 | 2,092 |
| 2015-10-29 | 1,030 | 1,033 | 1,022 | 1,031 | 604,000 | 2,062 |
| 2015-10-28 | 1,035 | 1,035 | 1,021 | 1,027 | 579,000 | 2,054 |
| 2015-10-27 | 1,040 | 1,054 | 1,033 | 1,034 | 423,000 | 2,068 |
| 2015-10-26 | 1,052 | 1,058 | 1,045 | 1,052 | 532,000 | 2,104 |
| 2015-10-23 | 1,052 | 1,065 | 1,040 | 1,047 | 540,000 | 2,094 |
| 2015-10-22 | 1,008 | 1,033 | 1,008 | 1,027 | 487,000 | 2,054 |
| 2015-10-21 | 1,000 | 1,026 | 996 | 1,019 | 570,000 | 2,038 |
| 2015-10-20 | 1,000 | 1,010 | 992 | 999 | 572,000 | 1,998 |
| 2015-10-19 | 991 | 1,006 | 985 | 992 | 586,000 | 1,984 |
| 2015-10-16 | 998 | 1,014 | 991 | 993 | 621,000 | 1,986 |
| 2015-10-15 | 960 | 991 | 960 | 984 | 695,000 | 1,968 |
| 2015-10-14 | 976 | 991 | 961 | 967 | 911,000 | 1,934 |
| 2015-10-13 | 985 | 991 | 973 | 987 | 1,097,000 | 1,974 |
| 2015-10-09 | 988 | 1,003 | 984 | 1,002 | 760,000 | 2,004 |
| 2015-10-08 | 998 | 1,000 | 978 | 980 | 823,000 | 1,960 |
| 2015-10-07 | 1,001 | 1,002 | 981 | 991 | 729,000 | 1,982 |
| 2015-10-06 | 988 | 1,007 | 983 | 1,001 | 756,000 | 2,002 |
| 2015-10-05 | 988 | 988 | 961 | 973 | 808,000 | 1,946 |
| 2015-10-02 | 993 | 999 | 977 | 987 | 666,000 | 1,974 |
| 2015-10-01 | 985 | 1,010 | 975 | 1,006 | 1,053,000 | 2,012 |
| 2015-09-30 | 975 | 987 | 973 | 976 | 1,162,000 | 1,952 |
| 2015-09-29 | 989 | 991 | 951 | 973 | 1,461,000 | 1,946 |
| 2015-09-28 | 992 | 1,015 | 986 | 1,002 | 830,000 | 2,004 |
| 2015-09-25 | 980 | 993 | 962 | 987 | 714,000 | 1,974 |
| 2015-09-24 | 993 | 1,008 | 982 | 982 | 792,000 | 1,964 |
| 2015-09-18 | 1,025 | 1,031 | 1,000 | 1,001 | 851,000 | 2,002 |
| 2015-09-17 | 1,028 | 1,038 | 1,015 | 1,028 | 568,000 | 2,056 |
| 2015-09-16 | 1,022 | 1,022 | 1,005 | 1,013 | 439,000 | 2,026 |
| 2015-09-15 | 1,025 | 1,025 | 1,007 | 1,012 | 456,000 | 2,024 |
| 2015-09-14 | 1,020 | 1,039 | 1,006 | 1,009 | 502,000 | 2,018 |
| 2015-09-11 | 997 | 1,022 | 997 | 1,017 | 927,000 | 2,034 |
| 2015-09-10 | 998 | 1,021 | 992 | 1,018 | 812,000 | 2,036 |
| 2015-09-09 | 992 | 1,029 | 992 | 1,029 | 1,149,000 | 2,058 |
| 2015-09-08 | 968 | 976 | 958 | 963 | 708,000 | 1,926 |
| 2015-09-07 | 957 | 980 | 953 | 968 | 774,000 | 1,936 |
| 2015-09-04 | 980 | 981 | 946 | 956 | 870,000 | 1,912 |
| 2015-09-03 | 973 | 992 | 970 | 973 | 466,000 | 1,946 |
| 2015-09-02 | 953 | 990 | 946 | 974 | 844,000 | 1,948 |
| 2015-09-01 | 1,013 | 1,015 | 972 | 972 | 622,000 | 1,944 |
| 2015-08-31 | 1,020 | 1,020 | 1,003 | 1,016 | 739,000 | 2,032 |
| 2015-08-28 | 1,036 | 1,044 | 1,008 | 1,030 | 2,166,000 | 2,060 |
| 2015-08-27 | 1,002 | 1,013 | 994 | 1,006 | 1,025,000 | 2,012 |
| 2015-08-26 | 960 | 997 | 956 | 991 | 1,406,000 | 1,982 |
| 2015-08-25 | 970 | 1,046 | 958 | 975 | 1,880,000 | 1,950 |
| 2015-08-24 | 1,007 | 1,038 | 1,001 | 1,017 | 1,544,000 | 2,034 |
| 2015-08-21 | 1,034 | 1,053 | 1,026 | 1,051 | 1,055,000 | 2,102 |
| 2015-08-20 | 1,078 | 1,082 | 1,062 | 1,070 | 846,000 | 2,140 |
| 2015-08-19 | 1,090 | 1,102 | 1,088 | 1,091 | 802,000 | 2,182 |
| 2015-08-18 | 1,106 | 1,107 | 1,092 | 1,098 | 543,000 | 2,196 |
| 2015-08-17 | 1,103 | 1,114 | 1,094 | 1,102 | 877,000 | 2,204 |
| 2015-08-14 | 1,102 | 1,109 | 1,095 | 1,105 | 879,000 | 2,210 |
| 2015-08-13 | 1,101 | 1,115 | 1,086 | 1,110 | 1,041,000 | 2,220 |
| 2015-08-12 | 1,100 | 1,108 | 1,093 | 1,100 | 1,577,000 | 2,200 |
| 2015-08-11 | 1,103 | 1,149 | 1,077 | 1,087 | 2,495,000 | 2,174 |
| 2015-08-10 | 1,169 | 1,195 | 1,165 | 1,193 | 612,000 | 2,386 |
| 2015-08-07 | 1,182 | 1,182 | 1,146 | 1,169 | 877,000 | 2,338 |
| 2015-08-06 | 1,205 | 1,218 | 1,195 | 1,198 | 740,000 | 2,396 |
| 2015-08-05 | 1,194 | 1,203 | 1,186 | 1,196 | 656,000 | 2,392 |
| 2015-08-04 | 1,181 | 1,198 | 1,169 | 1,194 | 756,000 | 2,388 |
| 2015-08-03 | 1,172 | 1,179 | 1,163 | 1,174 | 497,000 | 2,348 |
| 2015-07-31 | 1,163 | 1,175 | 1,158 | 1,167 | 775,000 | 2,334 |
| 2015-07-30 | 1,156 | 1,162 | 1,145 | 1,148 | 783,000 | 2,296 |
| 2015-07-29 | 1,150 | 1,161 | 1,139 | 1,150 | 559,000 | 2,300 |
| 2015-07-28 | 1,135 | 1,155 | 1,134 | 1,148 | 532,000 | 2,296 |
| 2015-07-27 | 1,147 | 1,160 | 1,140 | 1,145 | 462,000 | 2,290 |
| 2015-07-24 | 1,163 | 1,173 | 1,154 | 1,158 | 437,000 | 2,316 |
| 2015-07-23 | 1,160 | 1,167 | 1,159 | 1,165 | 386,000 | 2,330 |
| 2015-07-22 | 1,168 | 1,179 | 1,160 | 1,161 | 840,000 | 2,322 |
| 2015-07-21 | 1,174 | 1,184 | 1,174 | 1,182 | 462,000 | 2,364 |
| 2015-07-17 | 1,170 | 1,178 | 1,163 | 1,169 | 523,000 | 2,338 |
| 2015-07-16 | 1,166 | 1,179 | 1,151 | 1,171 | 794,000 | 2,342 |
| 2015-07-15 | 1,151 | 1,168 | 1,148 | 1,166 | 775,000 | 2,332 |
| 2015-07-14 | 1,132 | 1,145 | 1,120 | 1,145 | 892,000 | 2,290 |
| 2015-07-13 | 1,096 | 1,115 | 1,087 | 1,099 | 810,000 | 2,198 |
| 2015-07-10 | 1,074 | 1,100 | 1,074 | 1,084 | 680,000 | 2,168 |
| 2015-07-09 | 1,055 | 1,073 | 1,047 | 1,072 | 688,000 | 2,144 |
| 2015-07-08 | 1,109 | 1,115 | 1,081 | 1,081 | 704,000 | 2,162 |
| 2015-07-07 | 1,124 | 1,132 | 1,121 | 1,122 | 592,000 | 2,244 |
| 2015-07-06 | 1,131 | 1,131 | 1,110 | 1,114 | 472,000 | 2,228 |
| 2015-07-03 | 1,140 | 1,144 | 1,133 | 1,140 | 258,000 | 2,280 |
| 2015-07-02 | 1,138 | 1,145 | 1,132 | 1,140 | 414,000 | 2,280 |
| 2015-07-01 | 1,150 | 1,153 | 1,126 | 1,129 | 663,000 | 2,258 |
| 2015-06-30 | 1,152 | 1,164 | 1,140 | 1,150 | 954,000 | 2,300 |
| 2015-06-29 | 1,154 | 1,167 | 1,142 | 1,142 | 640,000 | 2,284 |
| 2015-06-26 | 1,147 | 1,178 | 1,138 | 1,171 | 770,000 | 2,342 |
| 2015-06-25 | 1,154 | 1,154 | 1,143 | 1,145 | 352,000 | 2,290 |
| 2015-06-24 | 1,155 | 1,157 | 1,143 | 1,152 | 553,000 | 2,304 |
| 2015-06-23 | 1,147 | 1,151 | 1,139 | 1,146 | 545,000 | 2,292 |
| 2015-06-22 | 1,130 | 1,146 | 1,130 | 1,144 | 477,000 | 2,288 |
| 2015-06-19 | 1,133 | 1,140 | 1,125 | 1,139 | 666,000 | 2,278 |
| 2015-06-18 | 1,119 | 1,130 | 1,119 | 1,125 | 337,000 | 2,250 |
| 2015-06-17 | 1,138 | 1,139 | 1,123 | 1,127 | 664,000 | 2,254 |
| 2015-06-16 | 1,141 | 1,154 | 1,141 | 1,144 | 313,000 | 2,288 |
| 2015-06-15 | 1,145 | 1,154 | 1,138 | 1,150 | 560,000 | 2,300 |
| 2015-06-12 | 1,168 | 1,168 | 1,147 | 1,154 | 822,000 | 2,308 |
| 2015-06-11 | 1,140 | 1,158 | 1,138 | 1,158 | 441,000 | 2,316 |
| 2015-06-10 | 1,156 | 1,160 | 1,137 | 1,138 | 524,000 | 2,276 |
| 2015-06-09 | 1,158 | 1,171 | 1,153 | 1,156 | 523,000 | 2,312 |
| 2015-06-08 | 1,165 | 1,172 | 1,157 | 1,163 | 519,000 | 2,326 |
| 2015-06-05 | 1,164 | 1,168 | 1,157 | 1,165 | 478,000 | 2,330 |
| 2015-06-04 | 1,161 | 1,167 | 1,151 | 1,164 | 706,000 | 2,328 |
| 2015-06-03 | 1,158 | 1,167 | 1,158 | 1,167 | 470,000 | 2,334 |
| 2015-06-02 | 1,175 | 1,186 | 1,171 | 1,174 | 677,000 | 2,348 |
| 2015-06-01 | 1,146 | 1,173 | 1,146 | 1,166 | 611,000 | 2,332 |
| 2015-05-29 | 1,150 | 1,180 | 1,149 | 1,156 | 2,560,000 | 2,312 |
| 2015-05-28 | 1,158 | 1,167 | 1,151 | 1,152 | 713,000 | 2,304 |
| 2015-05-27 | 1,160 | 1,179 | 1,158 | 1,161 | 964,000 | 2,322 |
| 2015-05-26 | 1,141 | 1,169 | 1,140 | 1,160 | 698,000 | 2,320 |
| 2015-05-25 | 1,162 | 1,162 | 1,133 | 1,141 | 1,238,000 | 2,282 |
| 2015-05-22 | 1,182 | 1,182 | 1,153 | 1,158 | 1,068,000 | 2,316 |
| 2015-05-21 | 1,179 | 1,180 | 1,167 | 1,171 | 1,289,000 | 2,342 |
| 2015-05-20 | 1,200 | 1,216 | 1,172 | 1,179 | 1,394,000 | 2,358 |
| 2015-05-19 | 1,200 | 1,209 | 1,180 | 1,180 | 1,197,000 | 2,360 |
| 2015-05-18 | 1,190 | 1,197 | 1,183 | 1,197 | 523,000 | 2,394 |
| 2015-05-15 | 1,168 | 1,190 | 1,163 | 1,183 | 533,000 | 2,366 |
| 2015-05-14 | 1,163 | 1,168 | 1,151 | 1,152 | 437,000 | 2,304 |
| 2015-05-13 | 1,172 | 1,174 | 1,155 | 1,167 | 671,000 | 2,334 |
| 2015-05-12 | 1,198 | 1,199 | 1,151 | 1,173 | 753,000 | 2,346 |
| 2015-05-11 | 1,193 | 1,199 | 1,179 | 1,188 | 586,000 | 2,376 |
| 2015-05-08 | 1,180 | 1,186 | 1,165 | 1,170 | 551,000 | 2,340 |
| 2015-05-07 | 1,190 | 1,216 | 1,169 | 1,180 | 947,000 | 2,360 |
| 2015-05-01 | 1,186 | 1,197 | 1,174 | 1,190 | 617,000 | 2,380 |
| 2015-04-30 | 1,202 | 1,210 | 1,186 | 1,199 | 722,000 | 2,398 |
| 2015-04-28 | 1,214 | 1,219 | 1,204 | 1,207 | 523,000 | 2,414 |
| 2015-04-27 | 1,210 | 1,214 | 1,194 | 1,213 | 378,000 | 2,426 |
| 2015-04-24 | 1,207 | 1,218 | 1,202 | 1,204 | 415,000 | 2,408 |
| 2015-04-23 | 1,194 | 1,218 | 1,194 | 1,214 | 680,000 | 2,428 |
| 2015-04-22 | 1,197 | 1,210 | 1,182 | 1,184 | 790,000 | 2,368 |
| 2015-04-21 | 1,183 | 1,194 | 1,172 | 1,192 | 516,000 | 2,384 |
| 2015-04-20 | 1,177 | 1,193 | 1,171 | 1,175 | 595,000 | 2,350 |
| 2015-04-17 | 1,182 | 1,191 | 1,176 | 1,177 | 831,000 | 2,354 |
| 2015-04-16 | 1,172 | 1,179 | 1,162 | 1,179 | 874,000 | 2,358 |
| 2015-04-15 | 1,182 | 1,193 | 1,163 | 1,171 | 977,000 | 2,342 |
| 2015-04-14 | 1,191 | 1,200 | 1,179 | 1,186 | 665,000 | 2,372 |
| 2015-04-13 | 1,204 | 1,218 | 1,184 | 1,192 | 530,000 | 2,384 |
| 2015-04-10 | 1,248 | 1,248 | 1,202 | 1,204 | 744,000 | 2,408 |
| 2015-04-09 | 1,224 | 1,244 | 1,219 | 1,234 | 896,000 | 2,468 |
| 2015-04-08 | 1,208 | 1,222 | 1,202 | 1,209 | 494,000 | 2,418 |
| 2015-04-07 | 1,200 | 1,219 | 1,190 | 1,198 | 657,000 | 2,396 |
| 2015-04-06 | 1,184 | 1,191 | 1,177 | 1,188 | 360,000 | 2,376 |
| 2015-04-03 | 1,185 | 1,187 | 1,172 | 1,184 | 453,000 | 2,368 |
| 2015-04-02 | 1,153 | 1,183 | 1,151 | 1,172 | 548,000 | 2,344 |
| 2015-04-01 | 1,133 | 1,148 | 1,123 | 1,139 | 880,000 | 2,278 |
| 2015-03-31 | 1,200 | 1,211 | 1,135 | 1,135 | 1,082,000 | 2,270 |
| 2015-03-30 | 1,177 | 1,186 | 1,166 | 1,180 | 633,000 | 2,360 |
| 2015-03-27 | 1,203 | 1,213 | 1,165 | 1,177 | 1,011,000 | 2,354 |
| 2015-03-26 | 1,236 | 1,248 | 1,190 | 1,199 | 867,000 | 2,398 |
| 2015-03-25 | 1,250 | 1,258 | 1,225 | 1,237 | 553,000 | 2,474 |
| 2015-03-24 | 1,254 | 1,273 | 1,232 | 1,240 | 654,000 | 2,480 |
| 2015-03-23 | 1,241 | 1,264 | 1,230 | 1,261 | 597,000 | 2,522 |
| 2015-03-20 | 1,225 | 1,226 | 1,212 | 1,224 | 584,000 | 2,448 |
| 2015-03-19 | 1,232 | 1,238 | 1,203 | 1,217 | 747,000 | 2,434 |
| 2015-03-18 | 1,201 | 1,223 | 1,200 | 1,220 | 669,000 | 2,440 |
| 2015-03-17 | 1,198 | 1,202 | 1,180 | 1,197 | 459,000 | 2,394 |
| 2015-03-16 | 1,206 | 1,208 | 1,177 | 1,178 | 820,000 | 2,356 |
| 2015-03-13 | 1,200 | 1,212 | 1,194 | 1,208 | 905,000 | 2,416 |
| 2015-03-12 | 1,184 | 1,199 | 1,176 | 1,194 | 660,000 | 2,388 |
| 2015-03-11 | 1,176 | 1,184 | 1,174 | 1,181 | 394,000 | 2,362 |
| 2015-03-10 | 1,184 | 1,184 | 1,172 | 1,180 | 580,000 | 2,360 |
| 2015-03-09 | 1,180 | 1,181 | 1,165 | 1,168 | 554,000 | 2,336 |
| 2015-03-06 | 1,177 | 1,182 | 1,170 | 1,180 | 393,000 | 2,360 |
| 2015-03-05 | 1,165 | 1,171 | 1,164 | 1,169 | 427,000 | 2,338 |
| 2015-03-04 | 1,177 | 1,177 | 1,154 | 1,164 | 740,000 | 2,328 |
| 2015-03-03 | 1,173 | 1,180 | 1,166 | 1,179 | 508,000 | 2,358 |
| 2015-03-02 | 1,167 | 1,185 | 1,167 | 1,178 | 468,000 | 2,356 |
| 2015-02-27 | 1,176 | 1,188 | 1,150 | 1,166 | 1,258,000 | 2,332 |
| 2015-02-26 | 1,174 | 1,183 | 1,163 | 1,182 | 613,000 | 2,364 |
| 2015-02-25 | 1,164 | 1,179 | 1,162 | 1,170 | 439,000 | 2,340 |
| 2015-02-24 | 1,176 | 1,179 | 1,161 | 1,162 | 530,000 | 2,324 |
| 2015-02-23 | 1,180 | 1,183 | 1,172 | 1,180 | 320,000 | 2,360 |
| 2015-02-20 | 1,167 | 1,179 | 1,152 | 1,173 | 589,000 | 2,346 |
| 2015-02-19 | 1,140 | 1,163 | 1,140 | 1,157 | 543,000 | 2,314 |
| 2015-02-18 | 1,157 | 1,158 | 1,138 | 1,144 | 892,000 | 2,288 |
| 2015-02-17 | 1,139 | 1,153 | 1,137 | 1,144 | 521,000 | 2,288 |
| 2015-02-16 | 1,154 | 1,159 | 1,144 | 1,146 | 435,000 | 2,292 |
| 2015-02-13 | 1,154 | 1,156 | 1,139 | 1,146 | 730,000 | 2,292 |
| 2015-02-12 | 1,174 | 1,184 | 1,144 | 1,150 | 1,197,000 | 2,300 |
| 2015-02-10 | 1,146 | 1,152 | 1,097 | 1,114 | 1,425,000 | 2,228 |
| 2015-02-09 | 1,193 | 1,197 | 1,154 | 1,158 | 650,000 | 2,316 |
| 2015-02-06 | 1,190 | 1,196 | 1,166 | 1,170 | 1,308,000 | 2,340 |
| 2015-02-05 | 1,211 | 1,221 | 1,174 | 1,178 | 1,002,000 | 2,356 |
| 2015-02-04 | 1,183 | 1,217 | 1,178 | 1,211 | 1,258,000 | 2,422 |
| 2015-02-03 | 1,182 | 1,192 | 1,153 | 1,162 | 834,000 | 2,324 |
| 2015-02-02 | 1,164 | 1,185 | 1,162 | 1,179 | 526,000 | 2,358 |
| 2015-01-30 | 1,189 | 1,193 | 1,182 | 1,183 | 651,000 | 2,366 |
| 2015-01-29 | 1,168 | 1,180 | 1,164 | 1,172 | 405,000 | 2,344 |
| 2015-01-28 | 1,155 | 1,177 | 1,147 | 1,174 | 570,000 | 2,348 |
| 2015-01-27 | 1,161 | 1,167 | 1,153 | 1,163 | 532,000 | 2,326 |
| 2015-01-26 | 1,131 | 1,153 | 1,127 | 1,141 | 636,000 | 2,282 |
| 2015-01-23 | 1,121 | 1,126 | 1,110 | 1,126 | 550,000 | 2,252 |
| 2015-01-22 | 1,113 | 1,118 | 1,101 | 1,113 | 486,000 | 2,226 |
| 2015-01-21 | 1,125 | 1,130 | 1,103 | 1,120 | 1,141,000 | 2,240 |
| 2015-01-20 | 1,091 | 1,123 | 1,090 | 1,122 | 762,000 | 2,244 |
| 2015-01-19 | 1,081 | 1,092 | 1,074 | 1,084 | 497,000 | 2,168 |
| 2015-01-16 | 1,052 | 1,076 | 1,052 | 1,076 | 745,000 | 2,152 |
| 2015-01-15 | 1,050 | 1,081 | 1,047 | 1,079 | 1,362,000 | 2,158 |
| 2015-01-14 | 1,056 | 1,071 | 1,050 | 1,056 | 1,170,000 | 2,112 |
| 2015-01-13 | 1,058 | 1,063 | 1,044 | 1,062 | 1,150,000 | 2,124 |
| 2015-01-09 | 1,065 | 1,078 | 1,060 | 1,063 | 1,024,000 | 2,126 |
| 2015-01-08 | 1,059 | 1,069 | 1,041 | 1,058 | 1,534,000 | 2,116 |
| 2015-01-07 | 1,025 | 1,043 | 1,025 | 1,029 | 500,000 | 2,058 |
| 2015-01-06 | 1,041 | 1,048 | 1,040 | 1,040 | 528,000 | 2,080 |
| 2015-01-05 | 1,068 | 1,077 | 1,056 | 1,066 | 289,000 | 2,132 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
