9640 (株)セゾンテクノロジー 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 | 1,263 | 1,263 | 1,261 | 1,263 | 1,300 | 1,263 |
| 2015-12-29 | 1,258 | 1,263 | 1,258 | 1,263 | 2,100 | 1,263 |
| 2015-12-28 | 1,262 | 1,263 | 1,260 | 1,263 | 6,500 | 1,263 |
| 2015-12-25 | 1,233 | 1,236 | 1,225 | 1,236 | 3,600 | 1,236 |
| 2015-12-24 | 1,265 | 1,270 | 1,213 | 1,233 | 8,200 | 1,233 |
| 2015-12-22 | 1,273 | 1,274 | 1,265 | 1,265 | 1,900 | 1,265 |
| 2015-12-21 | 1,262 | 1,268 | 1,262 | 1,262 | 3,000 | 1,262 |
| 2015-12-18 | 1,265 | 1,268 | 1,261 | 1,263 | 1,300 | 1,263 |
| 2015-12-17 | 1,266 | 1,270 | 1,266 | 1,269 | 2,200 | 1,269 |
| 2015-12-16 | 1,262 | 1,270 | 1,262 | 1,270 | 3,300 | 1,270 |
| 2015-12-15 | 1,273 | 1,273 | 1,268 | 1,268 | 2,900 | 1,268 |
| 2015-12-14 | 1,259 | 1,270 | 1,259 | 1,270 | 1,000 | 1,270 |
| 2015-12-11 | 1,252 | 1,260 | 1,252 | 1,260 | 600 | 1,260 |
| 2015-12-10 | 1,251 | 1,252 | 1,251 | 1,252 | 1,100 | 1,252 |
| 2015-12-09 | 1,253 | 1,254 | 1,253 | 1,254 | 1,100 | 1,254 |
| 2015-12-08 | 1,261 | 1,261 | 1,252 | 1,252 | 700 | 1,252 |
| 2015-12-07 | 1,261 | 1,261 | 1,260 | 1,260 | 2,100 | 1,260 |
| 2015-12-04 | 1,255 | 1,256 | 1,255 | 1,256 | 300 | 1,256 |
| 2015-12-03 | 1,253 | 1,253 | 1,253 | 1,253 | 100 | 1,253 |
| 2015-12-02 | 1,261 | 1,261 | 1,251 | 1,251 | 2,900 | 1,251 |
| 2015-12-01 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2015-11-30 | 1,276 | 1,276 | 1,260 | 1,260 | 7,300 | 1,260 |
| 2015-11-27 | 1,267 | 1,270 | 1,262 | 1,262 | 1,800 | 1,262 |
| 2015-11-26 | 1,264 | 1,270 | 1,263 | 1,267 | 1,400 | 1,267 |
| 2015-11-25 | 1,267 | 1,279 | 1,267 | 1,279 | 800 | 1,279 |
| 2015-11-24 | 1,265 | 1,275 | 1,257 | 1,263 | 1,500 | 1,263 |
| 2015-11-20 | 1,256 | 1,259 | 1,252 | 1,259 | 400 | 1,259 |
| 2015-11-19 | 1,250 | 1,265 | 1,250 | 1,260 | 5,500 | 1,260 |
| 2015-11-18 | 1,295 | 1,295 | 1,265 | 1,268 | 8,700 | 1,268 |
| 2015-11-17 | 1,292 | 1,292 | 1,290 | 1,290 | 700 | 1,290 |
| 2015-11-16 | 1,272 | 1,280 | 1,264 | 1,280 | 900 | 1,280 |
| 2015-11-13 | 1,279 | 1,279 | 1,265 | 1,265 | 3,500 | 1,265 |
| 2015-11-12 | 1,276 | 1,278 | 1,275 | 1,278 | 600 | 1,278 |
| 2015-11-11 | 1,275 | 1,275 | 1,271 | 1,275 | 800 | 1,275 |
| 2015-11-10 | 1,270 | 1,275 | 1,270 | 1,275 | 400 | 1,275 |
| 2015-11-09 | 1,274 | 1,277 | 1,268 | 1,270 | 700 | 1,270 |
| 2015-11-06 | 1,276 | 1,276 | 1,270 | 1,274 | 700 | 1,274 |
| 2015-11-05 | 1,265 | 1,277 | 1,260 | 1,277 | 4,100 | 1,277 |
| 2015-11-04 | 1,280 | 1,280 | 1,270 | 1,278 | 1,200 | 1,278 |
| 2015-11-02 | 1,277 | 1,278 | 1,270 | 1,278 | 600 | 1,278 |
| 2015-10-30 | 1,278 | 1,278 | 1,275 | 1,277 | 1,800 | 1,277 |
| 2015-10-29 | 1,286 | 1,286 | 1,269 | 1,278 | 900 | 1,278 |
| 2015-10-28 | 1,268 | 1,286 | 1,266 | 1,286 | 1,000 | 1,286 |
| 2015-10-26 | 1,263 | 1,263 | 1,263 | 1,263 | 1,200 | 1,263 |
| 2015-10-23 | 1,270 | 1,270 | 1,263 | 1,263 | 2,100 | 1,263 |
| 2015-10-22 | 1,270 | 1,276 | 1,262 | 1,266 | 2,900 | 1,266 |
| 2015-10-21 | 1,261 | 1,270 | 1,261 | 1,270 | 500 | 1,270 |
| 2015-10-20 | 1,279 | 1,279 | 1,279 | 1,279 | 200 | 1,279 |
| 2015-10-19 | 1,270 | 1,271 | 1,261 | 1,261 | 3,500 | 1,261 |
| 2015-10-16 | 1,274 | 1,287 | 1,266 | 1,266 | 8,900 | 1,266 |
| 2015-10-15 | 1,308 | 1,325 | 1,287 | 1,300 | 17,000 | 1,300 |
| 2015-10-14 | 1,220 | 1,223 | 1,218 | 1,218 | 600 | 1,218 |
| 2015-10-13 | 1,217 | 1,220 | 1,217 | 1,217 | 1,100 | 1,217 |
| 2015-10-09 | 1,215 | 1,225 | 1,215 | 1,215 | 800 | 1,215 |
| 2015-10-08 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 1,205 |
| 2015-10-06 | 1,200 | 1,200 | 1,190 | 1,192 | 900 | 1,192 |
| 2015-10-05 | 1,180 | 1,213 | 1,180 | 1,185 | 800 | 1,185 |
| 2015-10-02 | 1,225 | 1,225 | 1,192 | 1,192 | 1,000 | 1,192 |
| 2015-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2015-09-30 | 1,196 | 1,196 | 1,195 | 1,196 | 800 | 1,196 |
| 2015-09-29 | 1,193 | 1,193 | 1,193 | 1,193 | 200 | 1,193 |
| 2015-09-28 | 1,191 | 1,213 | 1,191 | 1,192 | 700 | 1,192 |
| 2015-09-25 | 1,209 | 1,239 | 1,209 | 1,218 | 4,900 | 1,218 |
| 2015-09-24 | 1,210 | 1,239 | 1,210 | 1,239 | 300 | 1,239 |
| 2015-09-18 | 1,245 | 1,245 | 1,226 | 1,240 | 400 | 1,240 |
| 2015-09-17 | 1,244 | 1,244 | 1,235 | 1,235 | 700 | 1,235 |
| 2015-09-16 | 1,245 | 1,245 | 1,245 | 1,245 | 400 | 1,245 |
| 2015-09-15 | 1,238 | 1,240 | 1,238 | 1,240 | 2,300 | 1,240 |
| 2015-09-14 | 1,215 | 1,239 | 1,215 | 1,221 | 1,400 | 1,221 |
| 2015-09-11 | 1,210 | 1,220 | 1,209 | 1,209 | 1,200 | 1,209 |
| 2015-09-10 | 1,212 | 1,212 | 1,205 | 1,210 | 300 | 1,210 |
| 2015-09-09 | 1,196 | 1,225 | 1,196 | 1,214 | 1,600 | 1,214 |
| 2015-09-07 | 1,198 | 1,224 | 1,198 | 1,224 | 200 | 1,224 |
| 2015-09-04 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 1,228 |
| 2015-09-03 | 1,212 | 1,215 | 1,212 | 1,215 | 300 | 1,215 |
| 2015-09-02 | 1,232 | 1,232 | 1,232 | 1,232 | 400 | 1,232 |
| 2015-09-01 | 1,242 | 1,242 | 1,212 | 1,212 | 200 | 1,212 |
| 2015-08-31 | 1,220 | 1,243 | 1,220 | 1,243 | 200 | 1,243 |
| 2015-08-28 | 1,170 | 1,226 | 1,170 | 1,226 | 800 | 1,226 |
| 2015-08-27 | 1,187 | 1,200 | 1,187 | 1,200 | 1,400 | 1,200 |
| 2015-08-26 | 1,155 | 1,171 | 1,153 | 1,157 | 2,900 | 1,157 |
| 2015-08-25 | 1,207 | 1,207 | 1,120 | 1,152 | 9,500 | 1,152 |
| 2015-08-24 | 1,224 | 1,233 | 1,211 | 1,215 | 3,600 | 1,215 |
| 2015-08-21 | 1,259 | 1,259 | 1,250 | 1,255 | 2,000 | 1,255 |
| 2015-08-20 | 1,270 | 1,270 | 1,260 | 1,260 | 700 | 1,260 |
| 2015-08-19 | 1,257 | 1,277 | 1,257 | 1,270 | 1,700 | 1,270 |
| 2015-08-18 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 1,285 |
| 2015-08-17 | 1,265 | 1,270 | 1,255 | 1,270 | 1,200 | 1,270 |
| 2015-08-14 | 1,269 | 1,270 | 1,269 | 1,270 | 2,600 | 1,270 |
| 2015-08-13 | 1,259 | 1,261 | 1,254 | 1,259 | 1,700 | 1,259 |
| 2015-08-12 | 1,251 | 1,260 | 1,250 | 1,251 | 3,900 | 1,251 |
| 2015-08-11 | 1,260 | 1,260 | 1,252 | 1,252 | 8,200 | 1,252 |
| 2015-08-10 | 1,273 | 1,275 | 1,268 | 1,268 | 2,900 | 1,268 |
| 2015-08-07 | 1,272 | 1,290 | 1,270 | 1,275 | 4,200 | 1,275 |
| 2015-08-06 | 1,277 | 1,286 | 1,272 | 1,272 | 1,900 | 1,272 |
| 2015-08-05 | 1,280 | 1,280 | 1,280 | 1,280 | 400 | 1,280 |
| 2015-08-04 | 1,298 | 1,298 | 1,272 | 1,273 | 3,100 | 1,273 |
| 2015-08-03 | 1,298 | 1,298 | 1,280 | 1,283 | 1,500 | 1,283 |
| 2015-07-31 | 1,275 | 1,299 | 1,275 | 1,298 | 2,000 | 1,298 |
| 2015-07-30 | 1,272 | 1,288 | 1,272 | 1,272 | 800 | 1,272 |
| 2015-07-29 | 1,273 | 1,277 | 1,270 | 1,270 | 2,900 | 1,270 |
| 2015-07-28 | 1,310 | 1,310 | 1,257 | 1,270 | 14,700 | 1,270 |
| 2015-07-27 | 1,290 | 1,360 | 1,290 | 1,340 | 9,400 | 1,340 |
| 2015-07-24 | 1,289 | 1,318 | 1,286 | 1,290 | 2,600 | 1,290 |
| 2015-07-23 | 1,300 | 1,316 | 1,295 | 1,316 | 3,100 | 1,316 |
| 2015-07-22 | 1,301 | 1,319 | 1,299 | 1,316 | 2,200 | 1,316 |
| 2015-07-21 | 1,324 | 1,324 | 1,324 | 1,324 | 100 | 1,324 |
| 2015-07-17 | 1,324 | 1,328 | 1,306 | 1,325 | 1,700 | 1,325 |
| 2015-07-16 | 1,320 | 1,322 | 1,291 | 1,322 | 2,400 | 1,322 |
| 2015-07-15 | 1,287 | 1,325 | 1,287 | 1,324 | 14,300 | 1,324 |
| 2015-07-14 | 1,314 | 1,328 | 1,310 | 1,328 | 8,800 | 1,328 |
| 2015-07-13 | 1,289 | 1,310 | 1,288 | 1,310 | 5,900 | 1,310 |
| 2015-07-10 | 1,285 | 1,285 | 1,271 | 1,276 | 1,000 | 1,276 |
| 2015-07-09 | 1,280 | 1,280 | 1,266 | 1,267 | 2,200 | 1,267 |
| 2015-07-08 | 1,277 | 1,287 | 1,257 | 1,287 | 2,600 | 1,287 |
| 2015-07-07 | 1,275 | 1,285 | 1,273 | 1,276 | 1,500 | 1,276 |
| 2015-07-06 | 1,263 | 1,275 | 1,263 | 1,275 | 500 | 1,275 |
| 2015-07-03 | 1,283 | 1,293 | 1,283 | 1,293 | 500 | 1,293 |
| 2015-07-02 | 1,302 | 1,302 | 1,285 | 1,288 | 1,200 | 1,288 |
| 2015-07-01 | 1,283 | 1,303 | 1,283 | 1,302 | 1,500 | 1,302 |
| 2015-06-30 | 1,280 | 1,301 | 1,280 | 1,301 | 900 | 1,301 |
| 2015-06-29 | 1,278 | 1,296 | 1,271 | 1,282 | 1,900 | 1,282 |
| 2015-06-26 | 1,282 | 1,299 | 1,277 | 1,298 | 2,300 | 1,298 |
| 2015-06-25 | 1,277 | 1,298 | 1,277 | 1,298 | 300 | 1,298 |
| 2015-06-24 | 1,277 | 1,277 | 1,277 | 1,277 | 4,600 | 1,277 |
| 2015-06-23 | 1,264 | 1,280 | 1,264 | 1,270 | 1,200 | 1,270 |
| 2015-06-22 | 1,272 | 1,280 | 1,266 | 1,267 | 2,300 | 1,267 |
| 2015-06-19 | 1,269 | 1,269 | 1,269 | 1,269 | 1,900 | 1,269 |
| 2015-06-18 | 1,280 | 1,280 | 1,271 | 1,271 | 900 | 1,271 |
| 2015-06-17 | 1,275 | 1,295 | 1,266 | 1,269 | 4,800 | 1,269 |
| 2015-06-16 | 1,295 | 1,295 | 1,290 | 1,292 | 1,400 | 1,292 |
| 2015-06-15 | 1,274 | 1,325 | 1,271 | 1,325 | 4,400 | 1,325 |
| 2015-06-12 | 1,295 | 1,295 | 1,291 | 1,291 | 1,900 | 1,291 |
| 2015-06-11 | 1,290 | 1,300 | 1,289 | 1,295 | 2,000 | 1,295 |
| 2015-06-10 | 1,286 | 1,290 | 1,286 | 1,288 | 900 | 1,288 |
| 2015-06-09 | 1,289 | 1,297 | 1,282 | 1,284 | 3,200 | 1,284 |
| 2015-06-08 | 1,285 | 1,297 | 1,284 | 1,290 | 1,200 | 1,290 |
| 2015-06-05 | 1,309 | 1,309 | 1,297 | 1,298 | 900 | 1,298 |
| 2015-06-04 | 1,292 | 1,322 | 1,278 | 1,309 | 3,300 | 1,309 |
| 2015-06-03 | 1,311 | 1,311 | 1,302 | 1,302 | 300 | 1,302 |
| 2015-06-02 | 1,320 | 1,320 | 1,295 | 1,300 | 4,200 | 1,300 |
| 2015-06-01 | 1,341 | 1,341 | 1,299 | 1,313 | 4,300 | 1,313 |
| 2015-05-29 | 1,306 | 1,306 | 1,278 | 1,281 | 8,300 | 1,281 |
| 2015-05-28 | 1,277 | 1,280 | 1,267 | 1,276 | 5,200 | 1,276 |
| 2015-05-27 | 1,271 | 1,280 | 1,271 | 1,276 | 4,700 | 1,276 |
| 2015-05-26 | 1,278 | 1,278 | 1,276 | 1,277 | 1,300 | 1,277 |
| 2015-05-25 | 1,273 | 1,276 | 1,271 | 1,273 | 1,800 | 1,273 |
| 2015-05-22 | 1,280 | 1,280 | 1,276 | 1,276 | 600 | 1,276 |
| 2015-05-21 | 1,276 | 1,276 | 1,271 | 1,271 | 700 | 1,271 |
| 2015-05-20 | 1,292 | 1,292 | 1,271 | 1,274 | 3,100 | 1,274 |
| 2015-05-19 | 1,300 | 1,300 | 1,284 | 1,284 | 1,500 | 1,284 |
| 2015-05-18 | 1,293 | 1,297 | 1,285 | 1,285 | 1,100 | 1,285 |
| 2015-05-15 | 1,327 | 1,327 | 1,291 | 1,292 | 5,800 | 1,292 |
| 2015-05-14 | 1,298 | 1,311 | 1,298 | 1,311 | 1,700 | 1,311 |
| 2015-05-13 | 1,293 | 1,310 | 1,292 | 1,295 | 1,400 | 1,295 |
| 2015-05-12 | 1,295 | 1,297 | 1,288 | 1,291 | 2,400 | 1,291 |
| 2015-05-11 | 1,340 | 1,340 | 1,296 | 1,296 | 3,400 | 1,296 |
| 2015-05-08 | 1,282 | 1,284 | 1,282 | 1,283 | 1,300 | 1,283 |
| 2015-05-07 | 1,298 | 1,298 | 1,279 | 1,279 | 1,800 | 1,279 |
| 2015-05-01 | 1,288 | 1,300 | 1,280 | 1,290 | 2,300 | 1,290 |
| 2015-04-30 | 1,286 | 1,303 | 1,285 | 1,290 | 1,400 | 1,290 |
| 2015-04-28 | 1,305 | 1,305 | 1,291 | 1,291 | 1,100 | 1,291 |
| 2015-04-27 | 1,297 | 1,297 | 1,291 | 1,291 | 1,900 | 1,291 |
| 2015-04-24 | 1,300 | 1,300 | 1,297 | 1,297 | 600 | 1,297 |
| 2015-04-23 | 1,300 | 1,315 | 1,295 | 1,295 | 2,800 | 1,295 |
| 2015-04-22 | 1,300 | 1,306 | 1,300 | 1,302 | 800 | 1,302 |
| 2015-04-21 | 1,303 | 1,310 | 1,301 | 1,301 | 900 | 1,301 |
| 2015-04-20 | 1,322 | 1,322 | 1,301 | 1,302 | 600 | 1,302 |
| 2015-04-17 | 1,302 | 1,325 | 1,302 | 1,324 | 500 | 1,324 |
| 2015-04-16 | 1,305 | 1,328 | 1,302 | 1,304 | 1,100 | 1,304 |
| 2015-04-15 | 1,333 | 1,333 | 1,302 | 1,329 | 2,400 | 1,329 |
| 2015-04-14 | 1,328 | 1,331 | 1,290 | 1,331 | 7,100 | 1,331 |
| 2015-04-13 | 1,307 | 1,319 | 1,307 | 1,319 | 900 | 1,319 |
| 2015-04-10 | 1,316 | 1,329 | 1,309 | 1,310 | 500 | 1,310 |
| 2015-04-09 | 1,320 | 1,330 | 1,313 | 1,316 | 1,300 | 1,316 |
| 2015-04-08 | 1,302 | 1,330 | 1,302 | 1,330 | 1,500 | 1,330 |
| 2015-04-07 | 1,300 | 1,317 | 1,299 | 1,317 | 2,800 | 1,317 |
| 2015-04-06 | 1,299 | 1,322 | 1,269 | 1,310 | 700 | 1,310 |
| 2015-04-03 | 1,281 | 1,300 | 1,280 | 1,300 | 2,400 | 1,300 |
| 2015-04-02 | 1,271 | 1,300 | 1,270 | 1,300 | 7,700 | 1,300 |
| 2015-04-01 | 1,221 | 1,290 | 1,221 | 1,261 | 1,600 | 1,261 |
| 2015-03-31 | 1,200 | 1,239 | 1,200 | 1,221 | 7,200 | 1,221 |
| 2015-03-30 | 1,184 | 1,196 | 1,184 | 1,190 | 1,900 | 1,190 |
| 2015-03-27 | 1,183 | 1,220 | 1,172 | 1,201 | 3,000 | 1,201 |
| 2015-03-26 | 1,266 | 1,266 | 1,220 | 1,223 | 4,900 | 1,223 |
| 2015-03-25 | 1,225 | 1,305 | 1,222 | 1,266 | 7,200 | 1,266 |
| 2015-03-24 | 1,301 | 1,305 | 1,252 | 1,261 | 5,700 | 1,261 |
| 2015-03-23 | 1,381 | 1,381 | 1,320 | 1,320 | 11,000 | 1,320 |
| 2015-03-20 | 1,473 | 1,500 | 1,378 | 1,381 | 8,400 | 1,381 |
| 2015-03-19 | 1,471 | 1,535 | 1,461 | 1,535 | 82,000 | 1,535 |
| 2015-03-18 | 1,460 | 1,492 | 1,447 | 1,471 | 17,500 | 1,471 |
| 2015-03-17 | 1,453 | 1,464 | 1,440 | 1,449 | 29,500 | 1,449 |
| 2015-03-16 | 1,492 | 1,500 | 1,451 | 1,451 | 69,900 | 1,451 |
| 2015-03-13 | 1,489 | 1,496 | 1,480 | 1,490 | 14,800 | 1,490 |
| 2015-03-12 | 1,493 | 1,505 | 1,487 | 1,488 | 27,300 | 1,488 |
| 2015-03-11 | 1,515 | 1,515 | 1,468 | 1,479 | 27,900 | 1,479 |
| 2015-03-10 | 1,530 | 1,536 | 1,510 | 1,510 | 26,700 | 1,510 |
| 2015-03-09 | 1,510 | 1,610 | 1,510 | 1,517 | 85,700 | 1,517 |
| 2015-03-06 | 1,375 | 1,481 | 1,375 | 1,450 | 50,300 | 1,450 |
| 2015-03-05 | 1,355 | 1,367 | 1,348 | 1,352 | 5,100 | 1,352 |
| 2015-03-04 | 1,358 | 1,360 | 1,345 | 1,345 | 4,700 | 1,345 |
| 2015-03-03 | 1,350 | 1,355 | 1,336 | 1,341 | 12,900 | 1,341 |
| 2015-03-02 | 1,349 | 1,350 | 1,319 | 1,328 | 10,800 | 1,328 |
| 2015-02-27 | 1,343 | 1,343 | 1,280 | 1,300 | 15,400 | 1,300 |
| 2015-02-26 | 1,266 | 1,283 | 1,256 | 1,283 | 12,000 | 1,283 |
| 2015-02-25 | 1,247 | 1,270 | 1,246 | 1,260 | 16,500 | 1,260 |
| 2015-02-24 | 1,260 | 1,286 | 1,234 | 1,277 | 13,900 | 1,277 |
| 2015-02-23 | 1,224 | 1,269 | 1,222 | 1,260 | 26,200 | 1,260 |
| 2015-02-20 | 1,350 | 1,350 | 1,175 | 1,198 | 85,500 | 1,198 |
| 2015-02-19 | 1,355 | 1,364 | 1,351 | 1,360 | 17,800 | 1,360 |
| 2015-02-18 | 1,355 | 1,368 | 1,351 | 1,360 | 19,700 | 1,360 |
| 2015-02-17 | 1,346 | 1,383 | 1,346 | 1,376 | 21,200 | 1,376 |
| 2015-02-16 | 1,355 | 1,370 | 1,341 | 1,360 | 34,400 | 1,360 |
| 2015-02-13 | 1,406 | 1,406 | 1,302 | 1,352 | 107,200 | 1,352 |
| 2015-02-12 | 1,424 | 1,424 | 1,424 | 1,424 | 8,500 | 1,424 |
| 2015-02-10 | 1,124 | 1,124 | 1,124 | 1,124 | 10,400 | 1,124 |
| 2015-02-09 | 996 | 997 | 974 | 974 | 21,400 | 974 |
| 2015-02-06 | 979 | 1,000 | 962 | 996 | 31,800 | 996 |
| 2015-02-05 | 1,068 | 1,070 | 1,068 | 1,069 | 3,500 | 1,069 |
| 2015-02-04 | 1,069 | 1,070 | 1,066 | 1,068 | 6,500 | 1,068 |
| 2015-02-03 | 1,096 | 1,096 | 1,068 | 1,068 | 4,300 | 1,068 |
| 2015-02-02 | 1,070 | 1,079 | 1,068 | 1,079 | 7,100 | 1,079 |
| 2015-01-30 | 1,070 | 1,076 | 1,070 | 1,070 | 1,200 | 1,070 |
| 2015-01-29 | 1,063 | 1,071 | 1,063 | 1,071 | 1,000 | 1,071 |
| 2015-01-28 | 1,061 | 1,066 | 1,060 | 1,063 | 5,900 | 1,063 |
| 2015-01-27 | 1,073 | 1,080 | 1,060 | 1,061 | 9,100 | 1,061 |
| 2015-01-26 | 1,080 | 1,082 | 1,071 | 1,073 | 3,800 | 1,073 |
| 2015-01-23 | 1,072 | 1,080 | 1,072 | 1,077 | 1,000 | 1,077 |
| 2015-01-22 | 1,082 | 1,082 | 1,068 | 1,069 | 4,900 | 1,069 |
| 2015-01-21 | 1,093 | 1,094 | 1,082 | 1,082 | 3,800 | 1,082 |
| 2015-01-20 | 1,108 | 1,108 | 1,091 | 1,096 | 700 | 1,096 |
| 2015-01-19 | 1,100 | 1,115 | 1,091 | 1,091 | 4,000 | 1,091 |
| 2015-01-16 | 1,091 | 1,109 | 1,091 | 1,100 | 4,300 | 1,100 |
| 2015-01-15 | 1,094 | 1,110 | 1,094 | 1,110 | 6,500 | 1,110 |
| 2015-01-14 | 1,109 | 1,112 | 1,104 | 1,112 | 4,000 | 1,112 |
| 2015-01-13 | 1,107 | 1,110 | 1,103 | 1,103 | 3,100 | 1,103 |
| 2015-01-09 | 1,115 | 1,120 | 1,106 | 1,107 | 4,100 | 1,107 |
| 2015-01-08 | 1,109 | 1,114 | 1,109 | 1,114 | 2,800 | 1,114 |
| 2015-01-07 | 1,111 | 1,111 | 1,109 | 1,110 | 1,800 | 1,110 |
| 2015-01-06 | 1,115 | 1,115 | 1,109 | 1,114 | 1,200 | 1,114 |
| 2015-01-05 | 1,114 | 1,114 | 1,106 | 1,106 | 1,600 | 1,106 |
分割・併合履歴 ： [2005-09-27]1株→2株
