9622 (株)スペース 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 | 1,380 | 1,382 | 1,365 | 1,378 | 13,700 | 1,252.73 |
| 2015-12-29 | 1,380 | 1,399 | 1,372 | 1,388 | 13,500 | 1,261.82 |
| 2015-12-28 | 1,348 | 1,391 | 1,312 | 1,390 | 46,500 | 1,263.64 |
| 2015-12-25 | 1,388 | 1,395 | 1,371 | 1,376 | 18,100 | 1,250.91 |
| 2015-12-24 | 1,390 | 1,403 | 1,386 | 1,388 | 17,500 | 1,261.82 |
| 2015-12-22 | 1,418 | 1,427 | 1,382 | 1,383 | 46,500 | 1,257.27 |
| 2015-12-21 | 1,416 | 1,445 | 1,407 | 1,418 | 49,700 | 1,289.09 |
| 2015-12-18 | 1,419 | 1,423 | 1,405 | 1,416 | 28,800 | 1,287.27 |
| 2015-12-17 | 1,399 | 1,417 | 1,394 | 1,410 | 17,500 | 1,281.82 |
| 2015-12-16 | 1,381 | 1,395 | 1,374 | 1,389 | 17,700 | 1,262.73 |
| 2015-12-15 | 1,387 | 1,394 | 1,371 | 1,371 | 14,100 | 1,246.36 |
| 2015-12-14 | 1,374 | 1,393 | 1,361 | 1,378 | 28,100 | 1,252.73 |
| 2015-12-11 | 1,424 | 1,428 | 1,374 | 1,387 | 46,200 | 1,260.91 |
| 2015-12-10 | 1,409 | 1,416 | 1,394 | 1,394 | 17,300 | 1,267.27 |
| 2015-12-09 | 1,392 | 1,431 | 1,392 | 1,408 | 19,500 | 1,280 |
| 2015-12-08 | 1,400 | 1,414 | 1,385 | 1,407 | 28,800 | 1,279.09 |
| 2015-12-07 | 1,395 | 1,429 | 1,395 | 1,411 | 18,000 | 1,282.73 |
| 2015-12-04 | 1,389 | 1,403 | 1,373 | 1,380 | 33,700 | 1,254.55 |
| 2015-12-03 | 1,415 | 1,470 | 1,392 | 1,398 | 37,700 | 1,270.91 |
| 2015-12-02 | 1,415 | 1,426 | 1,404 | 1,417 | 14,600 | 1,288.18 |
| 2015-12-01 | 1,403 | 1,412 | 1,400 | 1,412 | 9,400 | 1,283.64 |
| 2015-11-30 | 1,400 | 1,412 | 1,398 | 1,402 | 9,700 | 1,274.55 |
| 2015-11-27 | 1,403 | 1,416 | 1,390 | 1,400 | 27,700 | 1,272.73 |
| 2015-11-26 | 1,435 | 1,451 | 1,417 | 1,418 | 28,000 | 1,289.09 |
| 2015-11-25 | 1,429 | 1,429 | 1,416 | 1,421 | 15,300 | 1,291.82 |
| 2015-11-24 | 1,435 | 1,435 | 1,405 | 1,418 | 38,400 | 1,289.09 |
| 2015-11-20 | 1,464 | 1,469 | 1,430 | 1,443 | 31,500 | 1,311.82 |
| 2015-11-19 | 1,465 | 1,479 | 1,462 | 1,475 | 18,100 | 1,340.91 |
| 2015-11-18 | 1,460 | 1,483 | 1,454 | 1,472 | 15,600 | 1,338.18 |
| 2015-11-17 | 1,470 | 1,495 | 1,440 | 1,471 | 40,900 | 1,337.27 |
| 2015-11-16 | 1,462 | 1,472 | 1,445 | 1,462 | 28,700 | 1,329.09 |
| 2015-11-13 | 1,425 | 1,463 | 1,425 | 1,462 | 40,500 | 1,329.09 |
| 2015-11-12 | 1,420 | 1,462 | 1,415 | 1,449 | 38,400 | 1,317.27 |
| 2015-11-11 | 1,398 | 1,447 | 1,398 | 1,419 | 41,400 | 1,290 |
| 2015-11-10 | 1,379 | 1,410 | 1,371 | 1,398 | 36,600 | 1,270.91 |
| 2015-11-09 | 1,354 | 1,371 | 1,343 | 1,369 | 27,900 | 1,244.55 |
| 2015-11-06 | 1,333 | 1,350 | 1,333 | 1,350 | 9,200 | 1,227.27 |
| 2015-11-05 | 1,353 | 1,366 | 1,341 | 1,345 | 14,400 | 1,222.73 |
| 2015-11-04 | 1,349 | 1,353 | 1,328 | 1,353 | 51,500 | 1,230 |
| 2015-11-02 | 1,342 | 1,350 | 1,330 | 1,345 | 20,400 | 1,222.73 |
| 2015-10-30 | 1,329 | 1,342 | 1,329 | 1,337 | 15,200 | 1,215.45 |
| 2015-10-29 | 1,329 | 1,334 | 1,322 | 1,329 | 9,700 | 1,208.18 |
| 2015-10-28 | 1,328 | 1,328 | 1,313 | 1,327 | 7,700 | 1,206.36 |
| 2015-10-27 | 1,325 | 1,330 | 1,317 | 1,318 | 6,700 | 1,198.18 |
| 2015-10-26 | 1,325 | 1,325 | 1,313 | 1,317 | 11,600 | 1,197.27 |
| 2015-10-23 | 1,324 | 1,326 | 1,311 | 1,318 | 12,100 | 1,198.18 |
| 2015-10-22 | 1,308 | 1,324 | 1,308 | 1,316 | 9,100 | 1,196.36 |
| 2015-10-21 | 1,323 | 1,327 | 1,305 | 1,322 | 23,900 | 1,201.82 |
| 2015-10-20 | 1,319 | 1,323 | 1,310 | 1,323 | 10,700 | 1,202.73 |
| 2015-10-19 | 1,310 | 1,323 | 1,310 | 1,318 | 6,200 | 1,198.18 |
| 2015-10-16 | 1,324 | 1,324 | 1,300 | 1,317 | 12,300 | 1,197.27 |
| 2015-10-15 | 1,283 | 1,320 | 1,283 | 1,319 | 27,200 | 1,199.09 |
| 2015-10-14 | 1,298 | 1,299 | 1,279 | 1,281 | 11,200 | 1,164.55 |
| 2015-10-13 | 1,280 | 1,300 | 1,280 | 1,293 | 30,200 | 1,175.45 |
| 2015-10-09 | 1,289 | 1,299 | 1,269 | 1,299 | 21,500 | 1,180.91 |
| 2015-10-08 | 1,281 | 1,287 | 1,279 | 1,285 | 5,400 | 1,168.18 |
| 2015-10-07 | 1,270 | 1,279 | 1,265 | 1,279 | 7,300 | 1,162.73 |
| 2015-10-06 | 1,273 | 1,287 | 1,270 | 1,270 | 13,900 | 1,154.55 |
| 2015-10-05 | 1,287 | 1,288 | 1,258 | 1,272 | 10,500 | 1,156.36 |
| 2015-10-02 | 1,263 | 1,278 | 1,251 | 1,274 | 11,900 | 1,158.18 |
| 2015-10-01 | 1,282 | 1,282 | 1,241 | 1,257 | 21,700 | 1,142.73 |
| 2015-09-30 | 1,266 | 1,278 | 1,264 | 1,268 | 6,500 | 1,152.73 |
| 2015-09-29 | 1,298 | 1,298 | 1,252 | 1,252 | 15,100 | 1,138.18 |
| 2015-09-28 | 1,300 | 1,318 | 1,298 | 1,311 | 16,600 | 1,191.82 |
| 2015-09-25 | 1,313 | 1,335 | 1,275 | 1,298 | 94,000 | 1,180 |
| 2015-09-24 | 1,295 | 1,303 | 1,286 | 1,293 | 43,200 | 1,175.45 |
| 2015-09-18 | 1,292 | 1,303 | 1,280 | 1,302 | 32,300 | 1,183.64 |
| 2015-09-17 | 1,296 | 1,302 | 1,291 | 1,301 | 9,600 | 1,182.73 |
| 2015-09-16 | 1,304 | 1,304 | 1,268 | 1,283 | 12,800 | 1,166.36 |
| 2015-09-15 | 1,300 | 1,308 | 1,295 | 1,297 | 13,600 | 1,179.09 |
| 2015-09-14 | 1,300 | 1,309 | 1,292 | 1,292 | 17,800 | 1,174.55 |
| 2015-09-11 | 1,263 | 1,308 | 1,250 | 1,300 | 60,200 | 1,181.82 |
| 2015-09-10 | 1,230 | 1,255 | 1,212 | 1,248 | 20,500 | 1,134.55 |
| 2015-09-09 | 1,218 | 1,257 | 1,212 | 1,235 | 14,800 | 1,122.73 |
| 2015-09-08 | 1,213 | 1,223 | 1,187 | 1,190 | 20,300 | 1,081.82 |
| 2015-09-07 | 1,219 | 1,220 | 1,203 | 1,211 | 12,400 | 1,100.91 |
| 2015-09-04 | 1,257 | 1,257 | 1,217 | 1,221 | 17,800 | 1,110 |
| 2015-09-03 | 1,230 | 1,255 | 1,219 | 1,246 | 25,800 | 1,132.73 |
| 2015-09-02 | 1,215 | 1,237 | 1,211 | 1,216 | 19,900 | 1,105.45 |
| 2015-09-01 | 1,270 | 1,270 | 1,211 | 1,216 | 29,900 | 1,105.45 |
| 2015-08-31 | 1,268 | 1,292 | 1,250 | 1,284 | 30,600 | 1,167.27 |
| 2015-08-28 | 1,241 | 1,248 | 1,230 | 1,238 | 8,300 | 1,125.45 |
| 2015-08-27 | 1,225 | 1,236 | 1,216 | 1,216 | 16,700 | 1,105.45 |
| 2015-08-26 | 1,208 | 1,223 | 1,175 | 1,218 | 30,100 | 1,107.27 |
| 2015-08-25 | 1,150 | 1,268 | 1,127 | 1,208 | 78,100 | 1,098.18 |
| 2015-08-24 | 1,270 | 1,275 | 1,206 | 1,220 | 51,200 | 1,109.09 |
| 2015-08-21 | 1,306 | 1,320 | 1,288 | 1,298 | 41,300 | 1,180 |
| 2015-08-20 | 1,332 | 1,362 | 1,330 | 1,352 | 27,400 | 1,229.09 |
| 2015-08-19 | 1,359 | 1,359 | 1,331 | 1,332 | 29,400 | 1,210.91 |
| 2015-08-18 | 1,371 | 1,375 | 1,359 | 1,359 | 24,700 | 1,235.45 |
| 2015-08-17 | 1,330 | 1,377 | 1,329 | 1,371 | 77,300 | 1,246.36 |
| 2015-08-14 | 1,308 | 1,329 | 1,303 | 1,319 | 34,700 | 1,199.09 |
| 2015-08-13 | 1,296 | 1,317 | 1,276 | 1,301 | 32,200 | 1,182.73 |
| 2015-08-12 | 1,325 | 1,325 | 1,296 | 1,306 | 15,900 | 1,187.27 |
| 2015-08-11 | 1,317 | 1,336 | 1,316 | 1,325 | 65,100 | 1,204.55 |
| 2015-08-10 | 1,276 | 1,313 | 1,270 | 1,313 | 109,000 | 1,193.64 |
| 2015-08-07 | 1,249 | 1,262 | 1,249 | 1,256 | 20,800 | 1,141.82 |
| 2015-08-06 | 1,242 | 1,267 | 1,242 | 1,255 | 36,500 | 1,140.91 |
| 2015-08-05 | 1,226 | 1,240 | 1,226 | 1,237 | 19,700 | 1,124.55 |
| 2015-08-04 | 1,238 | 1,239 | 1,230 | 1,234 | 7,300 | 1,121.82 |
| 2015-08-03 | 1,230 | 1,241 | 1,230 | 1,237 | 9,800 | 1,124.55 |
| 2015-07-31 | 1,236 | 1,236 | 1,228 | 1,235 | 6,700 | 1,122.73 |
| 2015-07-30 | 1,238 | 1,240 | 1,231 | 1,234 | 8,200 | 1,121.82 |
| 2015-07-29 | 1,229 | 1,239 | 1,222 | 1,234 | 15,800 | 1,121.82 |
| 2015-07-28 | 1,226 | 1,239 | 1,220 | 1,222 | 37,000 | 1,110.91 |
| 2015-07-27 | 1,242 | 1,242 | 1,220 | 1,226 | 27,200 | 1,114.55 |
| 2015-07-24 | 1,249 | 1,249 | 1,233 | 1,242 | 24,900 | 1,129.09 |
| 2015-07-23 | 1,246 | 1,250 | 1,235 | 1,244 | 23,800 | 1,130.91 |
| 2015-07-22 | 1,245 | 1,245 | 1,231 | 1,234 | 31,500 | 1,121.82 |
| 2015-07-21 | 1,242 | 1,254 | 1,232 | 1,240 | 50,100 | 1,127.27 |
| 2015-07-17 | 1,234 | 1,234 | 1,213 | 1,226 | 40,900 | 1,114.55 |
| 2015-07-16 | 1,236 | 1,236 | 1,219 | 1,219 | 40,700 | 1,108.18 |
| 2015-07-15 | 1,211 | 1,231 | 1,209 | 1,223 | 59,200 | 1,111.82 |
| 2015-07-14 | 1,204 | 1,204 | 1,184 | 1,196 | 61,500 | 1,087.27 |
| 2015-07-13 | 1,175 | 1,188 | 1,166 | 1,176 | 48,800 | 1,069.09 |
| 2015-07-10 | 1,136 | 1,156 | 1,135 | 1,136 | 42,200 | 1,032.73 |
| 2015-07-09 | 1,139 | 1,143 | 1,111 | 1,134 | 74,800 | 1,030.91 |
| 2015-07-08 | 1,191 | 1,192 | 1,159 | 1,159 | 55,500 | 1,053.64 |
| 2015-07-07 | 1,202 | 1,205 | 1,187 | 1,190 | 23,600 | 1,081.82 |
| 2015-07-06 | 1,198 | 1,199 | 1,180 | 1,183 | 62,200 | 1,075.45 |
| 2015-07-03 | 1,240 | 1,240 | 1,210 | 1,213 | 48,100 | 1,102.73 |
| 2015-07-02 | 1,236 | 1,245 | 1,236 | 1,242 | 20,700 | 1,129.09 |
| 2015-07-01 | 1,229 | 1,258 | 1,219 | 1,235 | 42,600 | 1,122.73 |
| 2015-06-30 | 1,211 | 1,230 | 1,205 | 1,230 | 50,000 | 1,118.18 |
| 2015-06-29 | 1,240 | 1,240 | 1,212 | 1,212 | 112,000 | 1,101.82 |
| 2015-06-26 | 1,246 | 1,258 | 1,230 | 1,245 | 111,700 | 1,131.82 |
| 2015-06-25 | 1,293 | 1,298 | 1,280 | 1,285 | 81,600 | 1,168.18 |
| 2015-06-24 | 1,276 | 1,300 | 1,275 | 1,290 | 90,800 | 1,172.73 |
| 2015-06-23 | 1,270 | 1,277 | 1,266 | 1,273 | 38,200 | 1,157.27 |
| 2015-06-22 | 1,272 | 1,272 | 1,260 | 1,267 | 55,400 | 1,151.82 |
| 2015-06-19 | 1,256 | 1,290 | 1,255 | 1,290 | 75,700 | 1,172.73 |
| 2015-06-18 | 1,266 | 1,267 | 1,255 | 1,258 | 17,200 | 1,143.64 |
| 2015-06-17 | 1,269 | 1,271 | 1,264 | 1,266 | 16,900 | 1,150.91 |
| 2015-06-16 | 1,270 | 1,273 | 1,266 | 1,270 | 13,400 | 1,154.55 |
| 2015-06-15 | 1,260 | 1,270 | 1,257 | 1,268 | 24,800 | 1,152.73 |
| 2015-06-12 | 1,260 | 1,270 | 1,256 | 1,256 | 37,300 | 1,141.82 |
| 2015-06-11 | 1,265 | 1,270 | 1,256 | 1,262 | 28,400 | 1,147.27 |
| 2015-06-10 | 1,267 | 1,267 | 1,260 | 1,260 | 16,900 | 1,145.45 |
| 2015-06-09 | 1,265 | 1,265 | 1,258 | 1,258 | 15,300 | 1,143.64 |
| 2015-06-08 | 1,260 | 1,273 | 1,260 | 1,265 | 15,600 | 1,150 |
| 2015-06-05 | 1,257 | 1,263 | 1,255 | 1,257 | 39,800 | 1,142.73 |
| 2015-06-04 | 1,263 | 1,265 | 1,260 | 1,262 | 20,000 | 1,147.27 |
| 2015-06-03 | 1,261 | 1,268 | 1,259 | 1,265 | 17,800 | 1,150 |
| 2015-06-02 | 1,279 | 1,279 | 1,263 | 1,271 | 21,900 | 1,155.45 |
| 2015-06-01 | 1,252 | 1,278 | 1,252 | 1,273 | 23,400 | 1,157.27 |
| 2015-05-29 | 1,255 | 1,258 | 1,250 | 1,250 | 37,600 | 1,136.36 |
| 2015-05-28 | 1,261 | 1,269 | 1,255 | 1,257 | 35,000 | 1,142.73 |
| 2015-05-27 | 1,269 | 1,269 | 1,257 | 1,262 | 17,300 | 1,147.27 |
| 2015-05-26 | 1,262 | 1,271 | 1,250 | 1,260 | 42,200 | 1,145.45 |
| 2015-05-25 | 1,277 | 1,281 | 1,267 | 1,270 | 30,700 | 1,154.55 |
| 2015-05-22 | 1,290 | 1,290 | 1,276 | 1,277 | 18,400 | 1,160.91 |
| 2015-05-21 | 1,295 | 1,295 | 1,276 | 1,281 | 21,700 | 1,164.55 |
| 2015-05-20 | 1,290 | 1,290 | 1,276 | 1,290 | 16,100 | 1,172.73 |
| 2015-05-19 | 1,262 | 1,292 | 1,262 | 1,285 | 39,200 | 1,168.18 |
| 2015-05-18 | 1,265 | 1,266 | 1,252 | 1,261 | 20,300 | 1,146.36 |
| 2015-05-15 | 1,255 | 1,264 | 1,248 | 1,256 | 23,600 | 1,141.82 |
| 2015-05-14 | 1,255 | 1,264 | 1,241 | 1,245 | 57,400 | 1,131.82 |
| 2015-05-13 | 1,276 | 1,280 | 1,266 | 1,273 | 20,600 | 1,157.27 |
| 2015-05-12 | 1,267 | 1,279 | 1,261 | 1,275 | 38,100 | 1,159.09 |
| 2015-05-11 | 1,258 | 1,300 | 1,242 | 1,254 | 85,800 | 1,140 |
| 2015-05-08 | 1,292 | 1,302 | 1,289 | 1,300 | 21,400 | 1,181.82 |
| 2015-05-07 | 1,285 | 1,294 | 1,285 | 1,286 | 18,000 | 1,169.09 |
| 2015-05-01 | 1,295 | 1,299 | 1,285 | 1,288 | 21,600 | 1,170.91 |
| 2015-04-30 | 1,300 | 1,301 | 1,292 | 1,296 | 21,600 | 1,178.18 |
| 2015-04-28 | 1,326 | 1,326 | 1,303 | 1,315 | 25,400 | 1,195.45 |
| 2015-04-27 | 1,320 | 1,330 | 1,318 | 1,321 | 16,800 | 1,200.91 |
| 2015-04-24 | 1,326 | 1,327 | 1,316 | 1,320 | 21,300 | 1,200 |
| 2015-04-23 | 1,330 | 1,335 | 1,320 | 1,320 | 26,400 | 1,200 |
| 2015-04-22 | 1,320 | 1,333 | 1,319 | 1,329 | 28,500 | 1,208.18 |
| 2015-04-21 | 1,306 | 1,339 | 1,298 | 1,322 | 62,400 | 1,201.82 |
| 2015-04-20 | 1,289 | 1,301 | 1,284 | 1,296 | 24,600 | 1,178.18 |
| 2015-04-17 | 1,295 | 1,304 | 1,290 | 1,298 | 42,500 | 1,180 |
| 2015-04-16 | 1,299 | 1,301 | 1,279 | 1,294 | 29,100 | 1,176.36 |
| 2015-04-15 | 1,280 | 1,295 | 1,272 | 1,286 | 33,000 | 1,169.09 |
| 2015-04-14 | 1,267 | 1,279 | 1,263 | 1,277 | 25,800 | 1,160.91 |
| 2015-04-13 | 1,270 | 1,273 | 1,251 | 1,259 | 38,400 | 1,144.55 |
| 2015-04-10 | 1,285 | 1,285 | 1,260 | 1,266 | 83,900 | 1,150.91 |
| 2015-04-09 | 1,303 | 1,310 | 1,286 | 1,287 | 41,700 | 1,170 |
| 2015-04-08 | 1,323 | 1,323 | 1,301 | 1,302 | 23,800 | 1,183.64 |
| 2015-04-07 | 1,306 | 1,320 | 1,306 | 1,313 | 30,500 | 1,193.64 |
| 2015-04-06 | 1,334 | 1,334 | 1,278 | 1,306 | 131,200 | 1,187.27 |
| 2015-04-03 | 1,316 | 1,343 | 1,316 | 1,338 | 75,200 | 1,216.36 |
| 2015-04-02 | 1,298 | 1,320 | 1,298 | 1,316 | 42,900 | 1,196.36 |
| 2015-04-01 | 1,295 | 1,310 | 1,287 | 1,303 | 54,100 | 1,184.55 |
| 2015-03-31 | 1,290 | 1,308 | 1,290 | 1,302 | 46,900 | 1,183.64 |
| 2015-03-30 | 1,285 | 1,294 | 1,274 | 1,289 | 23,000 | 1,171.82 |
| 2015-03-27 | 1,280 | 1,302 | 1,273 | 1,280 | 69,200 | 1,163.64 |
| 2015-03-26 | 1,283 | 1,289 | 1,276 | 1,278 | 23,200 | 1,161.82 |
| 2015-03-25 | 1,281 | 1,290 | 1,280 | 1,283 | 29,900 | 1,166.36 |
| 2015-03-24 | 1,275 | 1,284 | 1,275 | 1,284 | 25,300 | 1,167.27 |
| 2015-03-23 | 1,280 | 1,284 | 1,261 | 1,283 | 26,400 | 1,166.36 |
| 2015-03-20 | 1,276 | 1,283 | 1,263 | 1,280 | 27,300 | 1,163.64 |
| 2015-03-19 | 1,275 | 1,277 | 1,256 | 1,271 | 26,300 | 1,155.45 |
| 2015-03-18 | 1,271 | 1,278 | 1,266 | 1,275 | 26,900 | 1,159.09 |
| 2015-03-17 | 1,279 | 1,285 | 1,267 | 1,276 | 27,300 | 1,160 |
| 2015-03-16 | 1,275 | 1,282 | 1,266 | 1,277 | 31,100 | 1,160.91 |
| 2015-03-13 | 1,298 | 1,298 | 1,262 | 1,274 | 45,600 | 1,158.18 |
| 2015-03-12 | 1,236 | 1,270 | 1,234 | 1,268 | 61,800 | 1,152.73 |
| 2015-03-11 | 1,229 | 1,240 | 1,223 | 1,234 | 35,000 | 1,121.82 |
| 2015-03-10 | 1,231 | 1,237 | 1,220 | 1,231 | 46,100 | 1,119.09 |
| 2015-03-09 | 1,225 | 1,230 | 1,217 | 1,227 | 19,400 | 1,115.45 |
| 2015-03-06 | 1,218 | 1,226 | 1,211 | 1,222 | 26,400 | 1,110.91 |
| 2015-03-05 | 1,215 | 1,219 | 1,209 | 1,211 | 18,100 | 1,100.91 |
| 2015-03-04 | 1,197 | 1,220 | 1,197 | 1,215 | 44,200 | 1,104.55 |
| 2015-03-03 | 1,200 | 1,202 | 1,191 | 1,197 | 36,200 | 1,088.18 |
| 2015-03-02 | 1,199 | 1,205 | 1,195 | 1,195 | 46,300 | 1,086.36 |
| 2015-02-27 | 1,201 | 1,210 | 1,199 | 1,200 | 37,000 | 1,090.91 |
| 2015-02-26 | 1,205 | 1,210 | 1,202 | 1,205 | 21,300 | 1,095.45 |
| 2015-02-25 | 1,206 | 1,214 | 1,202 | 1,206 | 26,800 | 1,096.36 |
| 2015-02-24 | 1,214 | 1,217 | 1,205 | 1,206 | 38,800 | 1,096.36 |
| 2015-02-23 | 1,240 | 1,242 | 1,216 | 1,220 | 41,400 | 1,109.09 |
| 2015-02-20 | 1,239 | 1,240 | 1,215 | 1,239 | 36,800 | 1,126.36 |
| 2015-02-19 | 1,236 | 1,240 | 1,213 | 1,239 | 45,800 | 1,126.36 |
| 2015-02-18 | 1,229 | 1,244 | 1,227 | 1,227 | 56,200 | 1,115.45 |
| 2015-02-17 | 1,218 | 1,227 | 1,210 | 1,219 | 42,000 | 1,108.18 |
| 2015-02-16 | 1,204 | 1,224 | 1,200 | 1,213 | 34,200 | 1,102.73 |
| 2015-02-13 | 1,208 | 1,214 | 1,200 | 1,203 | 27,800 | 1,093.64 |
| 2015-02-12 | 1,197 | 1,220 | 1,191 | 1,201 | 51,200 | 1,091.82 |
| 2015-02-10 | 1,200 | 1,200 | 1,180 | 1,199 | 50,900 | 1,090 |
| 2015-02-09 | 1,190 | 1,190 | 1,161 | 1,182 | 25,300 | 1,074.55 |
| 2015-02-06 | 1,151 | 1,165 | 1,150 | 1,160 | 16,200 | 1,054.55 |
| 2015-02-05 | 1,151 | 1,153 | 1,143 | 1,145 | 24,900 | 1,040.91 |
| 2015-02-04 | 1,156 | 1,161 | 1,147 | 1,150 | 23,500 | 1,045.45 |
| 2015-02-03 | 1,160 | 1,160 | 1,145 | 1,145 | 21,200 | 1,040.91 |
| 2015-02-02 | 1,152 | 1,193 | 1,131 | 1,151 | 64,500 | 1,046.36 |
| 2015-01-30 | 1,147 | 1,157 | 1,141 | 1,152 | 10,600 | 1,047.27 |
| 2015-01-29 | 1,150 | 1,160 | 1,145 | 1,148 | 9,700 | 1,043.64 |
| 2015-01-28 | 1,147 | 1,164 | 1,136 | 1,150 | 42,100 | 1,045.45 |
| 2015-01-27 | 1,143 | 1,167 | 1,143 | 1,164 | 16,400 | 1,058.18 |
| 2015-01-26 | 1,141 | 1,157 | 1,141 | 1,144 | 8,800 | 1,040 |
| 2015-01-23 | 1,145 | 1,145 | 1,139 | 1,143 | 18,900 | 1,039.09 |
| 2015-01-22 | 1,130 | 1,132 | 1,120 | 1,132 | 11,000 | 1,029.09 |
| 2015-01-21 | 1,130 | 1,141 | 1,121 | 1,123 | 30,900 | 1,020.91 |
| 2015-01-20 | 1,115 | 1,126 | 1,114 | 1,125 | 14,900 | 1,022.73 |
| 2015-01-19 | 1,120 | 1,130 | 1,107 | 1,114 | 14,300 | 1,012.73 |
| 2015-01-16 | 1,109 | 1,116 | 1,100 | 1,115 | 18,000 | 1,013.64 |
| 2015-01-15 | 1,108 | 1,127 | 1,108 | 1,118 | 17,700 | 1,016.36 |
| 2015-01-14 | 1,147 | 1,150 | 1,100 | 1,106 | 36,700 | 1,005.45 |
| 2015-01-13 | 1,163 | 1,163 | 1,138 | 1,148 | 23,400 | 1,043.64 |
| 2015-01-09 | 1,158 | 1,171 | 1,152 | 1,161 | 22,800 | 1,055.45 |
| 2015-01-08 | 1,165 | 1,165 | 1,146 | 1,158 | 16,300 | 1,052.73 |
| 2015-01-07 | 1,125 | 1,152 | 1,122 | 1,140 | 22,700 | 1,036.36 |
| 2015-01-06 | 1,146 | 1,146 | 1,132 | 1,133 | 16,700 | 1,030 |
| 2015-01-05 | 1,184 | 1,184 | 1,128 | 1,157 | 29,200 | 1,051.82 |
分割・併合履歴 ： [2017-12-27]1株→1.1株 [2005-12-27]1株→1.5株 [2003-12-25]1株→1.2株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.2株
