9628 燦ホールディングス(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 | 1,538 | 1,538 | 1,512 | 1,515 | 1,500 | 378.75 |
| 2015-12-29 | 1,499 | 1,525 | 1,498 | 1,520 | 4,700 | 380 |
| 2015-12-28 | 1,484 | 1,495 | 1,483 | 1,494 | 7,100 | 373.50 |
| 2015-12-25 | 1,480 | 1,480 | 1,457 | 1,464 | 10,200 | 366 |
| 2015-12-24 | 1,487 | 1,500 | 1,472 | 1,477 | 13,500 | 369.25 |
| 2015-12-22 | 1,513 | 1,517 | 1,484 | 1,487 | 9,600 | 371.75 |
| 2015-12-21 | 1,537 | 1,588 | 1,513 | 1,513 | 7,300 | 378.25 |
| 2015-12-18 | 1,513 | 1,573 | 1,513 | 1,545 | 10,200 | 386.25 |
| 2015-12-17 | 1,592 | 1,596 | 1,583 | 1,593 | 1,800 | 398.25 |
| 2015-12-16 | 1,593 | 1,593 | 1,580 | 1,592 | 3,500 | 398 |
| 2015-12-15 | 1,580 | 1,586 | 1,571 | 1,573 | 1,500 | 393.25 |
| 2015-12-14 | 1,595 | 1,597 | 1,585 | 1,587 | 3,100 | 396.75 |
| 2015-12-11 | 1,609 | 1,618 | 1,590 | 1,599 | 14,600 | 399.75 |
| 2015-12-10 | 1,597 | 1,609 | 1,595 | 1,598 | 4,600 | 399.50 |
| 2015-12-09 | 1,595 | 1,607 | 1,595 | 1,597 | 1,700 | 399.25 |
| 2015-12-08 | 1,618 | 1,618 | 1,607 | 1,613 | 3,800 | 403.25 |
| 2015-12-07 | 1,596 | 1,618 | 1,596 | 1,607 | 1,900 | 401.75 |
| 2015-12-04 | 1,613 | 1,613 | 1,595 | 1,596 | 2,800 | 399 |
| 2015-12-03 | 1,605 | 1,622 | 1,605 | 1,622 | 4,100 | 405.50 |
| 2015-12-02 | 1,620 | 1,624 | 1,594 | 1,624 | 7,800 | 406 |
| 2015-12-01 | 1,624 | 1,624 | 1,594 | 1,607 | 2,800 | 401.75 |
| 2015-11-30 | 1,631 | 1,632 | 1,603 | 1,624 | 5,000 | 406 |
| 2015-11-27 | 1,601 | 1,625 | 1,587 | 1,602 | 3,700 | 400.50 |
| 2015-11-26 | 1,598 | 1,601 | 1,598 | 1,601 | 3,000 | 400.25 |
| 2015-11-25 | 1,625 | 1,625 | 1,580 | 1,588 | 5,900 | 397 |
| 2015-11-24 | 1,581 | 1,629 | 1,581 | 1,625 | 7,300 | 406.25 |
| 2015-11-20 | 1,566 | 1,591 | 1,565 | 1,581 | 4,700 | 395.25 |
| 2015-11-19 | 1,570 | 1,575 | 1,563 | 1,567 | 4,400 | 391.75 |
| 2015-11-18 | 1,573 | 1,575 | 1,558 | 1,569 | 5,600 | 392.25 |
| 2015-11-17 | 1,552 | 1,570 | 1,552 | 1,556 | 6,400 | 389 |
| 2015-11-16 | 1,563 | 1,563 | 1,546 | 1,557 | 2,700 | 389.25 |
| 2015-11-13 | 1,553 | 1,562 | 1,543 | 1,562 | 2,900 | 390.50 |
| 2015-11-12 | 1,551 | 1,560 | 1,541 | 1,554 | 5,200 | 388.50 |
| 2015-11-11 | 1,555 | 1,567 | 1,541 | 1,556 | 5,000 | 389 |
| 2015-11-10 | 1,560 | 1,560 | 1,549 | 1,556 | 1,700 | 389 |
| 2015-11-09 | 1,546 | 1,568 | 1,546 | 1,564 | 6,100 | 391 |
| 2015-11-06 | 1,542 | 1,550 | 1,536 | 1,544 | 3,800 | 386 |
| 2015-11-05 | 1,528 | 1,543 | 1,525 | 1,535 | 2,600 | 383.75 |
| 2015-11-04 | 1,531 | 1,539 | 1,531 | 1,538 | 1,600 | 384.50 |
| 2015-11-02 | 1,540 | 1,540 | 1,520 | 1,530 | 5,700 | 382.50 |
| 2015-10-30 | 1,553 | 1,570 | 1,530 | 1,544 | 4,300 | 386 |
| 2015-10-29 | 1,570 | 1,570 | 1,542 | 1,553 | 5,500 | 388.25 |
| 2015-10-28 | 1,564 | 1,570 | 1,563 | 1,570 | 3,600 | 392.50 |
| 2015-10-27 | 1,564 | 1,566 | 1,555 | 1,558 | 3,100 | 389.50 |
| 2015-10-26 | 1,564 | 1,564 | 1,539 | 1,563 | 2,900 | 390.75 |
| 2015-10-23 | 1,560 | 1,560 | 1,532 | 1,558 | 7,300 | 389.50 |
| 2015-10-22 | 1,553 | 1,558 | 1,552 | 1,552 | 1,000 | 388 |
| 2015-10-21 | 1,544 | 1,554 | 1,540 | 1,554 | 2,100 | 388.50 |
| 2015-10-20 | 1,559 | 1,559 | 1,542 | 1,544 | 1,000 | 386 |
| 2015-10-19 | 1,569 | 1,569 | 1,540 | 1,540 | 1,600 | 385 |
| 2015-10-16 | 1,539 | 1,560 | 1,536 | 1,553 | 5,400 | 388.25 |
| 2015-10-15 | 1,523 | 1,538 | 1,513 | 1,533 | 1,600 | 383.25 |
| 2015-10-14 | 1,512 | 1,522 | 1,512 | 1,520 | 2,100 | 380 |
| 2015-10-13 | 1,533 | 1,533 | 1,513 | 1,532 | 1,300 | 383 |
| 2015-10-09 | 1,510 | 1,536 | 1,508 | 1,534 | 3,800 | 383.50 |
| 2015-10-08 | 1,518 | 1,519 | 1,508 | 1,516 | 3,400 | 379 |
| 2015-10-07 | 1,520 | 1,520 | 1,510 | 1,518 | 1,900 | 379.50 |
| 2015-10-06 | 1,508 | 1,522 | 1,505 | 1,514 | 2,300 | 378.50 |
| 2015-10-05 | 1,527 | 1,529 | 1,507 | 1,508 | 2,300 | 377 |
| 2015-10-02 | 1,507 | 1,530 | 1,507 | 1,527 | 1,800 | 381.75 |
| 2015-10-01 | 1,527 | 1,527 | 1,500 | 1,519 | 2,000 | 379.75 |
| 2015-09-30 | 1,530 | 1,530 | 1,500 | 1,527 | 2,100 | 381.75 |
| 2015-09-29 | 1,529 | 1,529 | 1,505 | 1,509 | 6,800 | 377.25 |
| 2015-09-28 | 1,529 | 1,531 | 1,525 | 1,529 | 2,800 | 382.25 |
| 2015-09-25 | 1,511 | 1,528 | 1,500 | 1,515 | 4,200 | 378.75 |
| 2015-09-24 | 1,517 | 1,517 | 1,507 | 1,507 | 2,100 | 376.75 |
| 2015-09-18 | 1,538 | 1,538 | 1,525 | 1,526 | 2,200 | 381.50 |
| 2015-09-17 | 1,530 | 1,538 | 1,522 | 1,534 | 2,300 | 383.50 |
| 2015-09-16 | 1,523 | 1,526 | 1,515 | 1,526 | 1,000 | 381.50 |
| 2015-09-15 | 1,529 | 1,529 | 1,515 | 1,522 | 2,000 | 380.50 |
| 2015-09-14 | 1,529 | 1,530 | 1,518 | 1,519 | 2,000 | 379.75 |
| 2015-09-11 | 1,515 | 1,531 | 1,515 | 1,530 | 6,900 | 382.50 |
| 2015-09-10 | 1,516 | 1,520 | 1,508 | 1,512 | 5,600 | 378 |
| 2015-09-09 | 1,539 | 1,539 | 1,520 | 1,529 | 3,900 | 382.25 |
| 2015-09-08 | 1,527 | 1,528 | 1,513 | 1,519 | 4,900 | 379.75 |
| 2015-09-07 | 1,524 | 1,561 | 1,524 | 1,532 | 4,400 | 383 |
| 2015-09-04 | 1,558 | 1,564 | 1,540 | 1,540 | 3,900 | 385 |
| 2015-09-03 | 1,568 | 1,589 | 1,550 | 1,557 | 5,900 | 389.25 |
| 2015-09-02 | 1,566 | 1,607 | 1,565 | 1,566 | 5,000 | 391.50 |
| 2015-09-01 | 1,577 | 1,590 | 1,571 | 1,571 | 4,900 | 392.75 |
| 2015-08-31 | 1,599 | 1,600 | 1,575 | 1,577 | 3,400 | 394.25 |
| 2015-08-28 | 1,610 | 1,647 | 1,581 | 1,589 | 5,500 | 397.25 |
| 2015-08-27 | 1,584 | 1,585 | 1,570 | 1,570 | 4,100 | 392.50 |
| 2015-08-26 | 1,612 | 1,612 | 1,570 | 1,581 | 7,500 | 395.25 |
| 2015-08-25 | 1,561 | 1,615 | 1,554 | 1,572 | 14,300 | 393 |
| 2015-08-24 | 1,638 | 1,647 | 1,600 | 1,600 | 8,800 | 400 |
| 2015-08-21 | 1,661 | 1,665 | 1,645 | 1,645 | 4,500 | 411.25 |
| 2015-08-20 | 1,676 | 1,680 | 1,660 | 1,661 | 4,200 | 415.25 |
| 2015-08-19 | 1,675 | 1,681 | 1,675 | 1,675 | 2,100 | 418.75 |
| 2015-08-18 | 1,685 | 1,685 | 1,675 | 1,677 | 5,900 | 419.25 |
| 2015-08-17 | 1,678 | 1,686 | 1,675 | 1,679 | 3,600 | 419.75 |
| 2015-08-14 | 1,678 | 1,686 | 1,676 | 1,685 | 3,100 | 421.25 |
| 2015-08-13 | 1,682 | 1,695 | 1,675 | 1,686 | 4,600 | 421.50 |
| 2015-08-12 | 1,707 | 1,707 | 1,682 | 1,682 | 2,600 | 420.50 |
| 2015-08-11 | 1,690 | 1,703 | 1,690 | 1,693 | 3,800 | 423.25 |
| 2015-08-10 | 1,691 | 1,691 | 1,676 | 1,686 | 12,100 | 421.50 |
| 2015-08-07 | 1,699 | 1,718 | 1,686 | 1,690 | 14,400 | 422.50 |
| 2015-08-06 | 1,735 | 1,747 | 1,726 | 1,727 | 4,800 | 431.75 |
| 2015-08-05 | 1,707 | 1,744 | 1,707 | 1,735 | 4,700 | 433.75 |
| 2015-08-04 | 1,731 | 1,731 | 1,720 | 1,721 | 2,100 | 430.25 |
| 2015-08-03 | 1,728 | 1,728 | 1,705 | 1,717 | 3,300 | 429.25 |
| 2015-07-31 | 1,722 | 1,749 | 1,716 | 1,728 | 4,500 | 432 |
| 2015-07-30 | 1,719 | 1,722 | 1,700 | 1,722 | 4,100 | 430.50 |
| 2015-07-29 | 1,723 | 1,725 | 1,710 | 1,719 | 2,700 | 429.75 |
| 2015-07-28 | 1,723 | 1,727 | 1,721 | 1,724 | 2,400 | 431 |
| 2015-07-27 | 1,734 | 1,734 | 1,723 | 1,723 | 4,600 | 430.75 |
| 2015-07-24 | 1,744 | 1,744 | 1,735 | 1,740 | 2,400 | 435 |
| 2015-07-23 | 1,735 | 1,747 | 1,735 | 1,744 | 2,100 | 436 |
| 2015-07-22 | 1,740 | 1,763 | 1,735 | 1,735 | 4,900 | 433.75 |
| 2015-07-21 | 1,750 | 1,760 | 1,740 | 1,750 | 4,800 | 437.50 |
| 2015-07-17 | 1,751 | 1,755 | 1,744 | 1,747 | 2,000 | 436.75 |
| 2015-07-16 | 1,762 | 1,762 | 1,747 | 1,751 | 2,700 | 437.75 |
| 2015-07-15 | 1,746 | 1,759 | 1,737 | 1,753 | 7,000 | 438.25 |
| 2015-07-14 | 1,763 | 1,763 | 1,740 | 1,746 | 3,100 | 436.50 |
| 2015-07-13 | 1,722 | 1,760 | 1,722 | 1,745 | 4,200 | 436.25 |
| 2015-07-10 | 1,698 | 1,769 | 1,698 | 1,714 | 6,900 | 428.50 |
| 2015-07-09 | 1,711 | 1,715 | 1,695 | 1,698 | 12,000 | 424.50 |
| 2015-07-08 | 1,736 | 1,739 | 1,717 | 1,720 | 13,000 | 430 |
| 2015-07-07 | 1,724 | 1,748 | 1,724 | 1,740 | 4,900 | 435 |
| 2015-07-06 | 1,720 | 1,752 | 1,720 | 1,724 | 9,700 | 431 |
| 2015-07-03 | 1,721 | 1,740 | 1,721 | 1,723 | 5,300 | 430.75 |
| 2015-07-02 | 1,750 | 1,750 | 1,733 | 1,740 | 1,900 | 435 |
| 2015-07-01 | 1,752 | 1,754 | 1,725 | 1,730 | 10,200 | 432.50 |
| 2015-06-30 | 1,728 | 1,740 | 1,728 | 1,739 | 3,600 | 434.75 |
| 2015-06-29 | 1,738 | 1,740 | 1,723 | 1,725 | 8,200 | 431.25 |
| 2015-06-26 | 1,745 | 1,751 | 1,743 | 1,751 | 5,900 | 437.75 |
| 2015-06-25 | 1,749 | 1,770 | 1,743 | 1,743 | 26,400 | 435.75 |
| 2015-06-24 | 1,769 | 1,800 | 1,769 | 1,789 | 12,100 | 447.25 |
| 2015-06-23 | 1,770 | 1,780 | 1,769 | 1,769 | 4,500 | 442.25 |
| 2015-06-22 | 1,746 | 1,775 | 1,746 | 1,756 | 8,100 | 439 |
| 2015-06-19 | 1,750 | 1,764 | 1,750 | 1,758 | 3,200 | 439.50 |
| 2015-06-18 | 1,764 | 1,764 | 1,751 | 1,751 | 1,700 | 437.75 |
| 2015-06-17 | 1,766 | 1,774 | 1,755 | 1,761 | 3,200 | 440.25 |
| 2015-06-16 | 1,786 | 1,786 | 1,768 | 1,769 | 2,200 | 442.25 |
| 2015-06-15 | 1,780 | 1,780 | 1,772 | 1,778 | 1,000 | 444.50 |
| 2015-06-12 | 1,791 | 1,793 | 1,774 | 1,781 | 10,000 | 445.25 |
| 2015-06-11 | 1,771 | 1,781 | 1,771 | 1,773 | 1,800 | 443.25 |
| 2015-06-10 | 1,780 | 1,780 | 1,771 | 1,771 | 5,800 | 442.75 |
| 2015-06-09 | 1,789 | 1,789 | 1,773 | 1,778 | 5,700 | 444.50 |
| 2015-06-08 | 1,777 | 1,789 | 1,770 | 1,789 | 5,300 | 447.25 |
| 2015-06-05 | 1,780 | 1,800 | 1,774 | 1,787 | 4,400 | 446.75 |
| 2015-06-04 | 1,803 | 1,809 | 1,794 | 1,804 | 4,900 | 451 |
| 2015-06-03 | 1,800 | 1,808 | 1,781 | 1,805 | 4,900 | 451.25 |
| 2015-06-02 | 1,791 | 1,809 | 1,790 | 1,809 | 5,200 | 452.25 |
| 2015-06-01 | 1,779 | 1,781 | 1,771 | 1,779 | 3,400 | 444.75 |
| 2015-05-29 | 1,801 | 1,801 | 1,790 | 1,799 | 2,900 | 449.75 |
| 2015-05-28 | 1,805 | 1,809 | 1,792 | 1,801 | 8,000 | 450.25 |
| 2015-05-27 | 1,805 | 1,809 | 1,783 | 1,804 | 11,500 | 451 |
| 2015-05-26 | 1,790 | 1,812 | 1,789 | 1,801 | 10,900 | 450.25 |
| 2015-05-25 | 1,768 | 1,789 | 1,763 | 1,786 | 10,000 | 446.50 |
| 2015-05-22 | 1,764 | 1,768 | 1,760 | 1,765 | 1,700 | 441.25 |
| 2015-05-21 | 1,769 | 1,780 | 1,756 | 1,764 | 6,300 | 441 |
| 2015-05-20 | 1,763 | 1,780 | 1,755 | 1,769 | 8,200 | 442.25 |
| 2015-05-19 | 1,745 | 1,769 | 1,745 | 1,765 | 7,800 | 441.25 |
| 2015-05-18 | 1,727 | 1,746 | 1,727 | 1,740 | 5,900 | 435 |
| 2015-05-15 | 1,721 | 1,732 | 1,721 | 1,727 | 4,800 | 431.75 |
| 2015-05-14 | 1,715 | 1,730 | 1,715 | 1,718 | 11,100 | 429.50 |
| 2015-05-13 | 1,749 | 1,767 | 1,749 | 1,767 | 3,300 | 441.75 |
| 2015-05-12 | 1,746 | 1,755 | 1,735 | 1,750 | 3,700 | 437.50 |
| 2015-05-11 | 1,742 | 1,750 | 1,736 | 1,741 | 3,300 | 435.25 |
| 2015-05-08 | 1,741 | 1,749 | 1,736 | 1,744 | 4,300 | 436 |
| 2015-05-07 | 1,767 | 1,767 | 1,745 | 1,745 | 4,800 | 436.25 |
| 2015-05-01 | 1,750 | 1,755 | 1,741 | 1,754 | 8,300 | 438.50 |
| 2015-04-30 | 1,759 | 1,767 | 1,751 | 1,767 | 8,800 | 441.75 |
| 2015-04-28 | 1,752 | 1,765 | 1,752 | 1,759 | 5,100 | 439.75 |
| 2015-04-27 | 1,769 | 1,769 | 1,760 | 1,764 | 3,600 | 441 |
| 2015-04-24 | 1,772 | 1,779 | 1,764 | 1,769 | 3,700 | 442.25 |
| 2015-04-23 | 1,765 | 1,780 | 1,764 | 1,772 | 3,000 | 443 |
| 2015-04-22 | 1,783 | 1,783 | 1,750 | 1,764 | 10,700 | 441 |
| 2015-04-21 | 1,755 | 1,784 | 1,755 | 1,784 | 4,300 | 446 |
| 2015-04-20 | 1,775 | 1,775 | 1,758 | 1,766 | 4,500 | 441.50 |
| 2015-04-17 | 1,771 | 1,771 | 1,753 | 1,769 | 2,000 | 442.25 |
| 2015-04-16 | 1,752 | 1,771 | 1,751 | 1,771 | 4,500 | 442.75 |
| 2015-04-15 | 1,752 | 1,757 | 1,751 | 1,752 | 4,000 | 438 |
| 2015-04-14 | 1,762 | 1,785 | 1,750 | 1,760 | 5,100 | 440 |
| 2015-04-13 | 1,761 | 1,761 | 1,751 | 1,759 | 3,000 | 439.75 |
| 2015-04-10 | 1,755 | 1,762 | 1,748 | 1,761 | 5,300 | 440.25 |
| 2015-04-09 | 1,752 | 1,763 | 1,745 | 1,755 | 2,400 | 438.75 |
| 2015-04-08 | 1,749 | 1,763 | 1,741 | 1,745 | 4,700 | 436.25 |
| 2015-04-07 | 1,742 | 1,749 | 1,741 | 1,741 | 2,100 | 435.25 |
| 2015-04-06 | 1,741 | 1,755 | 1,741 | 1,748 | 1,900 | 437 |
| 2015-04-03 | 1,751 | 1,768 | 1,740 | 1,749 | 5,200 | 437.25 |
| 2015-04-02 | 1,745 | 1,775 | 1,741 | 1,751 | 8,000 | 437.75 |
| 2015-04-01 | 1,759 | 1,775 | 1,749 | 1,758 | 5,000 | 439.50 |
| 2015-03-31 | 1,792 | 1,792 | 1,764 | 1,786 | 4,000 | 446.50 |
| 2015-03-30 | 1,794 | 1,794 | 1,738 | 1,774 | 4,000 | 443.50 |
| 2015-03-27 | 1,778 | 1,799 | 1,763 | 1,767 | 3,200 | 441.75 |
| 2015-03-26 | 1,825 | 1,825 | 1,795 | 1,798 | 6,000 | 449.50 |
| 2015-03-25 | 1,806 | 1,848 | 1,792 | 1,832 | 7,800 | 458 |
| 2015-03-24 | 1,795 | 1,808 | 1,788 | 1,790 | 7,500 | 447.50 |
| 2015-03-23 | 1,799 | 1,800 | 1,788 | 1,794 | 5,000 | 448.50 |
| 2015-03-20 | 1,794 | 1,797 | 1,781 | 1,795 | 6,500 | 448.75 |
| 2015-03-19 | 1,793 | 1,801 | 1,787 | 1,800 | 11,700 | 450 |
| 2015-03-18 | 1,778 | 1,791 | 1,776 | 1,782 | 2,900 | 445.50 |
| 2015-03-17 | 1,771 | 1,799 | 1,771 | 1,777 | 8,400 | 444.25 |
| 2015-03-16 | 1,780 | 1,798 | 1,780 | 1,795 | 4,400 | 448.75 |
| 2015-03-13 | 1,790 | 1,798 | 1,770 | 1,780 | 9,800 | 445 |
| 2015-03-12 | 1,779 | 1,785 | 1,774 | 1,782 | 5,300 | 445.50 |
| 2015-03-11 | 1,758 | 1,781 | 1,756 | 1,781 | 6,800 | 445.25 |
| 2015-03-10 | 1,776 | 1,776 | 1,730 | 1,742 | 3,600 | 435.50 |
| 2015-03-09 | 1,783 | 1,783 | 1,738 | 1,755 | 5,900 | 438.75 |
| 2015-03-06 | 1,762 | 1,783 | 1,757 | 1,783 | 4,700 | 445.75 |
| 2015-03-05 | 1,773 | 1,788 | 1,768 | 1,786 | 4,300 | 446.50 |
| 2015-03-04 | 1,767 | 1,774 | 1,765 | 1,773 | 1,700 | 443.25 |
| 2015-03-03 | 1,793 | 1,795 | 1,758 | 1,763 | 6,100 | 440.75 |
| 2015-03-02 | 1,776 | 1,796 | 1,776 | 1,781 | 4,400 | 445.25 |
| 2015-02-27 | 1,779 | 1,780 | 1,766 | 1,780 | 4,500 | 445 |
| 2015-02-26 | 1,764 | 1,785 | 1,760 | 1,779 | 9,700 | 444.75 |
| 2015-02-25 | 1,768 | 1,768 | 1,717 | 1,764 | 5,400 | 441 |
| 2015-02-24 | 1,770 | 1,786 | 1,711 | 1,762 | 8,600 | 440.50 |
| 2015-02-23 | 1,790 | 1,790 | 1,755 | 1,757 | 9,300 | 439.25 |
| 2015-02-20 | 1,780 | 1,789 | 1,777 | 1,779 | 5,000 | 444.75 |
| 2015-02-19 | 1,785 | 1,785 | 1,755 | 1,775 | 6,100 | 443.75 |
| 2015-02-18 | 1,780 | 1,788 | 1,750 | 1,774 | 8,300 | 443.50 |
| 2015-02-17 | 1,772 | 1,778 | 1,760 | 1,774 | 6,600 | 443.50 |
| 2015-02-16 | 1,785 | 1,797 | 1,765 | 1,771 | 7,700 | 442.75 |
| 2015-02-13 | 1,799 | 1,799 | 1,786 | 1,788 | 5,000 | 447 |
| 2015-02-12 | 1,793 | 1,793 | 1,770 | 1,782 | 4,700 | 445.50 |
| 2015-02-10 | 1,752 | 1,779 | 1,752 | 1,775 | 5,700 | 443.75 |
| 2015-02-09 | 1,750 | 1,807 | 1,740 | 1,766 | 29,000 | 441.50 |
| 2015-02-06 | 1,841 | 1,875 | 1,841 | 1,867 | 10,800 | 466.75 |
| 2015-02-05 | 1,829 | 1,848 | 1,786 | 1,839 | 7,700 | 459.75 |
| 2015-02-04 | 1,789 | 1,830 | 1,789 | 1,829 | 6,000 | 457.25 |
| 2015-02-03 | 1,823 | 1,830 | 1,785 | 1,785 | 10,500 | 446.25 |
| 2015-02-02 | 1,809 | 1,837 | 1,809 | 1,822 | 6,000 | 455.50 |
| 2015-01-30 | 1,836 | 1,844 | 1,810 | 1,841 | 8,400 | 460.25 |
| 2015-01-29 | 1,850 | 1,850 | 1,820 | 1,836 | 6,600 | 459 |
| 2015-01-28 | 1,820 | 1,875 | 1,818 | 1,862 | 13,200 | 465.50 |
| 2015-01-27 | 1,827 | 1,828 | 1,805 | 1,814 | 6,700 | 453.50 |
| 2015-01-26 | 1,790 | 1,849 | 1,790 | 1,828 | 19,700 | 457 |
| 2015-01-23 | 1,768 | 1,784 | 1,768 | 1,777 | 4,000 | 444.25 |
| 2015-01-22 | 1,755 | 1,765 | 1,752 | 1,761 | 5,000 | 440.25 |
| 2015-01-21 | 1,759 | 1,764 | 1,743 | 1,753 | 4,000 | 438.25 |
| 2015-01-20 | 1,743 | 1,753 | 1,735 | 1,753 | 6,400 | 438.25 |
| 2015-01-19 | 1,760 | 1,760 | 1,743 | 1,744 | 4,600 | 436 |
| 2015-01-16 | 1,749 | 1,758 | 1,739 | 1,743 | 4,600 | 435.75 |
| 2015-01-15 | 1,730 | 1,758 | 1,730 | 1,757 | 7,600 | 439.25 |
| 2015-01-14 | 1,711 | 1,734 | 1,711 | 1,723 | 11,100 | 430.75 |
| 2015-01-13 | 1,730 | 1,733 | 1,699 | 1,706 | 12,200 | 426.50 |
| 2015-01-09 | 1,757 | 1,757 | 1,737 | 1,746 | 11,800 | 436.50 |
| 2015-01-08 | 1,746 | 1,782 | 1,746 | 1,764 | 11,600 | 441 |
| 2015-01-07 | 1,750 | 1,774 | 1,732 | 1,737 | 3,800 | 434.25 |
| 2015-01-06 | 1,768 | 1,774 | 1,740 | 1,750 | 11,100 | 437.50 |
| 2015-01-05 | 1,827 | 1,829 | 1,793 | 1,796 | 14,200 | 449 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2019-09-27]1株→2株
