9908 Denkei 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 | 1,717 | 1,820 | 1,690 | 1,799 | 159,700 | 1,199.33 |
| 2015-12-29 | 1,720 | 1,744 | 1,680 | 1,699 | 88,800 | 1,132.67 |
| 2015-12-28 | 1,577 | 1,724 | 1,570 | 1,718 | 158,700 | 1,145.33 |
| 2015-12-25 | 1,508 | 1,536 | 1,470 | 1,510 | 45,000 | 1,006.67 |
| 2015-12-24 | 1,499 | 1,532 | 1,445 | 1,448 | 67,300 | 965.33 |
| 2015-12-22 | 1,472 | 1,506 | 1,470 | 1,485 | 22,400 | 990 |
| 2015-12-21 | 1,486 | 1,525 | 1,456 | 1,493 | 41,600 | 995.33 |
| 2015-12-18 | 1,560 | 1,581 | 1,510 | 1,520 | 45,400 | 1,013.33 |
| 2015-12-17 | 1,597 | 1,602 | 1,545 | 1,598 | 51,300 | 1,065.33 |
| 2015-12-16 | 1,643 | 1,644 | 1,593 | 1,593 | 32,800 | 1,062 |
| 2015-12-15 | 1,651 | 1,677 | 1,588 | 1,603 | 44,800 | 1,068.67 |
| 2015-12-14 | 1,632 | 1,650 | 1,622 | 1,640 | 37,900 | 1,093.33 |
| 2015-12-11 | 1,668 | 1,696 | 1,644 | 1,682 | 30,300 | 1,121.33 |
| 2015-12-10 | 1,630 | 1,655 | 1,626 | 1,650 | 19,200 | 1,100 |
| 2015-12-09 | 1,637 | 1,697 | 1,637 | 1,647 | 24,700 | 1,098 |
| 2015-12-08 | 1,685 | 1,703 | 1,649 | 1,660 | 46,100 | 1,106.67 |
| 2015-12-07 | 1,667 | 1,746 | 1,667 | 1,693 | 51,900 | 1,128.67 |
| 2015-12-04 | 1,645 | 1,682 | 1,621 | 1,642 | 77,600 | 1,094.67 |
| 2015-12-03 | 1,772 | 1,775 | 1,645 | 1,685 | 93,300 | 1,123.33 |
| 2015-12-02 | 1,687 | 1,769 | 1,687 | 1,750 | 126,400 | 1,166.67 |
| 2015-12-01 | 1,728 | 1,728 | 1,683 | 1,696 | 54,100 | 1,130.67 |
| 2015-11-30 | 1,696 | 1,739 | 1,691 | 1,723 | 77,700 | 1,148.67 |
| 2015-11-27 | 1,715 | 1,730 | 1,680 | 1,701 | 87,400 | 1,134 |
| 2015-11-26 | 1,729 | 1,729 | 1,670 | 1,675 | 102,500 | 1,116.67 |
| 2015-11-25 | 1,710 | 1,745 | 1,680 | 1,718 | 167,100 | 1,145.33 |
| 2015-11-24 | 1,650 | 1,720 | 1,640 | 1,699 | 245,600 | 1,132.67 |
| 2015-11-20 | 1,459 | 1,587 | 1,459 | 1,587 | 100,100 | 1,058 |
| 2015-11-19 | 1,510 | 1,510 | 1,451 | 1,459 | 47,000 | 972.67 |
| 2015-11-18 | 1,550 | 1,550 | 1,481 | 1,487 | 60,900 | 991.33 |
| 2015-11-17 | 1,500 | 1,590 | 1,465 | 1,535 | 182,900 | 1,023.33 |
| 2015-11-16 | 1,350 | 1,420 | 1,346 | 1,419 | 67,700 | 946 |
| 2015-11-13 | 1,340 | 1,369 | 1,325 | 1,341 | 55,300 | 894 |
| 2015-11-12 | 1,338 | 1,355 | 1,338 | 1,344 | 10,000 | 896 |
| 2015-11-11 | 1,333 | 1,348 | 1,332 | 1,348 | 9,600 | 898.67 |
| 2015-11-10 | 1,339 | 1,345 | 1,329 | 1,342 | 7,400 | 894.67 |
| 2015-11-09 | 1,340 | 1,356 | 1,335 | 1,339 | 15,500 | 892.67 |
| 2015-11-06 | 1,315 | 1,330 | 1,315 | 1,325 | 4,700 | 883.33 |
| 2015-11-05 | 1,325 | 1,334 | 1,316 | 1,325 | 14,500 | 883.33 |
| 2015-11-04 | 1,335 | 1,341 | 1,309 | 1,334 | 10,800 | 889.33 |
| 2015-11-02 | 1,348 | 1,348 | 1,326 | 1,335 | 11,000 | 890 |
| 2015-10-30 | 1,320 | 1,332 | 1,297 | 1,330 | 16,000 | 886.67 |
| 2015-10-29 | 1,320 | 1,321 | 1,300 | 1,310 | 16,300 | 873.33 |
| 2015-10-28 | 1,320 | 1,328 | 1,306 | 1,306 | 8,800 | 870.67 |
| 2015-10-27 | 1,342 | 1,342 | 1,318 | 1,318 | 9,400 | 878.67 |
| 2015-10-26 | 1,335 | 1,344 | 1,329 | 1,342 | 18,100 | 894.67 |
| 2015-10-23 | 1,305 | 1,326 | 1,305 | 1,319 | 17,200 | 879.33 |
| 2015-10-22 | 1,321 | 1,321 | 1,270 | 1,299 | 28,200 | 866 |
| 2015-10-21 | 1,307 | 1,330 | 1,299 | 1,319 | 23,900 | 879.33 |
| 2015-10-20 | 1,323 | 1,327 | 1,309 | 1,313 | 7,300 | 875.33 |
| 2015-10-19 | 1,334 | 1,345 | 1,312 | 1,323 | 17,200 | 882 |
| 2015-10-16 | 1,326 | 1,326 | 1,309 | 1,324 | 10,200 | 882.67 |
| 2015-10-15 | 1,290 | 1,315 | 1,282 | 1,309 | 14,800 | 872.67 |
| 2015-10-14 | 1,304 | 1,304 | 1,262 | 1,271 | 17,400 | 847.33 |
| 2015-10-13 | 1,338 | 1,338 | 1,308 | 1,310 | 15,800 | 873.33 |
| 2015-10-09 | 1,296 | 1,340 | 1,292 | 1,319 | 29,400 | 879.33 |
| 2015-10-08 | 1,312 | 1,315 | 1,293 | 1,293 | 12,700 | 862 |
| 2015-10-07 | 1,271 | 1,329 | 1,271 | 1,309 | 57,400 | 872.67 |
| 2015-10-06 | 1,280 | 1,317 | 1,262 | 1,270 | 31,200 | 846.67 |
| 2015-10-05 | 1,248 | 1,277 | 1,248 | 1,266 | 11,500 | 844 |
| 2015-10-02 | 1,222 | 1,275 | 1,222 | 1,243 | 11,900 | 828.67 |
| 2015-10-01 | 1,245 | 1,245 | 1,211 | 1,230 | 20,900 | 820 |
| 2015-09-30 | 1,203 | 1,226 | 1,203 | 1,216 | 10,000 | 810.67 |
| 2015-09-29 | 1,223 | 1,233 | 1,203 | 1,204 | 17,100 | 802.67 |
| 2015-09-28 | 1,247 | 1,254 | 1,235 | 1,242 | 11,200 | 828 |
| 2015-09-25 | 1,255 | 1,287 | 1,249 | 1,262 | 19,900 | 841.33 |
| 2015-09-24 | 1,283 | 1,292 | 1,265 | 1,265 | 15,700 | 843.33 |
| 2015-09-18 | 1,303 | 1,313 | 1,281 | 1,313 | 19,200 | 875.33 |
| 2015-09-17 | 1,335 | 1,335 | 1,310 | 1,310 | 18,100 | 873.33 |
| 2015-09-16 | 1,339 | 1,348 | 1,306 | 1,310 | 16,400 | 873.33 |
| 2015-09-15 | 1,323 | 1,345 | 1,318 | 1,318 | 14,000 | 878.67 |
| 2015-09-14 | 1,398 | 1,398 | 1,305 | 1,320 | 20,100 | 880 |
| 2015-09-11 | 1,315 | 1,346 | 1,315 | 1,343 | 15,300 | 895.33 |
| 2015-09-10 | 1,278 | 1,330 | 1,278 | 1,315 | 15,400 | 876.67 |
| 2015-09-09 | 1,280 | 1,312 | 1,280 | 1,311 | 16,400 | 874 |
| 2015-09-08 | 1,237 | 1,260 | 1,217 | 1,250 | 79,100 | 833.33 |
| 2015-09-07 | 1,237 | 1,253 | 1,202 | 1,235 | 15,000 | 823.33 |
| 2015-09-04 | 1,306 | 1,306 | 1,241 | 1,260 | 17,900 | 840 |
| 2015-09-03 | 1,300 | 1,327 | 1,295 | 1,306 | 9,100 | 870.67 |
| 2015-09-02 | 1,265 | 1,336 | 1,265 | 1,292 | 33,400 | 861.33 |
| 2015-09-01 | 1,352 | 1,352 | 1,308 | 1,310 | 67,600 | 873.33 |
| 2015-08-31 | 1,380 | 1,386 | 1,350 | 1,356 | 22,300 | 904 |
| 2015-08-28 | 1,346 | 1,379 | 1,346 | 1,369 | 24,200 | 912.67 |
| 2015-08-27 | 1,323 | 1,377 | 1,323 | 1,334 | 39,700 | 889.33 |
| 2015-08-26 | 1,280 | 1,309 | 1,264 | 1,301 | 30,400 | 867.33 |
| 2015-08-25 | 1,250 | 1,341 | 1,191 | 1,230 | 61,700 | 820 |
| 2015-08-24 | 1,371 | 1,415 | 1,321 | 1,321 | 45,600 | 880.67 |
| 2015-08-21 | 1,500 | 1,501 | 1,450 | 1,453 | 37,900 | 968.67 |
| 2015-08-20 | 1,555 | 1,555 | 1,523 | 1,526 | 14,200 | 1,017.33 |
| 2015-08-19 | 1,588 | 1,588 | 1,531 | 1,559 | 20,400 | 1,039.33 |
| 2015-08-18 | 1,541 | 1,588 | 1,541 | 1,580 | 59,000 | 1,053.33 |
| 2015-08-17 | 1,558 | 1,587 | 1,546 | 1,548 | 31,700 | 1,032 |
| 2015-08-14 | 1,540 | 1,556 | 1,523 | 1,536 | 26,300 | 1,024 |
| 2015-08-13 | 1,495 | 1,553 | 1,495 | 1,540 | 57,000 | 1,026.67 |
| 2015-08-12 | 1,529 | 1,540 | 1,475 | 1,509 | 53,400 | 1,006 |
| 2015-08-11 | 1,527 | 1,547 | 1,454 | 1,520 | 72,000 | 1,013.33 |
| 2015-08-10 | 1,519 | 1,534 | 1,505 | 1,512 | 22,500 | 1,008 |
| 2015-08-07 | 1,500 | 1,520 | 1,494 | 1,503 | 9,500 | 1,002 |
| 2015-08-06 | 1,507 | 1,537 | 1,495 | 1,513 | 12,700 | 1,008.67 |
| 2015-08-05 | 1,485 | 1,510 | 1,475 | 1,489 | 15,900 | 992.67 |
| 2015-08-04 | 1,504 | 1,512 | 1,492 | 1,504 | 5,900 | 1,002.67 |
| 2015-08-03 | 1,516 | 1,525 | 1,493 | 1,493 | 17,000 | 995.33 |
| 2015-07-31 | 1,490 | 1,520 | 1,490 | 1,516 | 20,100 | 1,010.67 |
| 2015-07-30 | 1,520 | 1,529 | 1,482 | 1,485 | 46,200 | 990 |
| 2015-07-29 | 1,546 | 1,558 | 1,515 | 1,515 | 26,000 | 1,010 |
| 2015-07-28 | 1,579 | 1,579 | 1,538 | 1,546 | 34,100 | 1,030.67 |
| 2015-07-27 | 1,577 | 1,600 | 1,577 | 1,583 | 46,600 | 1,055.33 |
| 2015-07-24 | 1,571 | 1,600 | 1,566 | 1,577 | 37,000 | 1,051.33 |
| 2015-07-23 | 1,542 | 1,605 | 1,530 | 1,593 | 62,900 | 1,062 |
| 2015-07-22 | 1,509 | 1,545 | 1,499 | 1,530 | 35,400 | 1,020 |
| 2015-07-21 | 1,480 | 1,530 | 1,480 | 1,526 | 29,100 | 1,017.33 |
| 2015-07-17 | 1,484 | 1,500 | 1,468 | 1,480 | 24,400 | 986.67 |
| 2015-07-16 | 1,499 | 1,500 | 1,477 | 1,484 | 17,500 | 989.33 |
| 2015-07-15 | 1,499 | 1,500 | 1,478 | 1,482 | 13,500 | 988 |
| 2015-07-14 | 1,485 | 1,502 | 1,481 | 1,492 | 18,600 | 994.67 |
| 2015-07-13 | 1,455 | 1,487 | 1,455 | 1,475 | 15,500 | 983.33 |
| 2015-07-10 | 1,443 | 1,471 | 1,440 | 1,444 | 26,100 | 962.67 |
| 2015-07-09 | 1,450 | 1,464 | 1,357 | 1,452 | 50,000 | 968 |
| 2015-07-08 | 1,532 | 1,534 | 1,477 | 1,480 | 42,400 | 986.67 |
| 2015-07-07 | 1,525 | 1,533 | 1,506 | 1,531 | 19,200 | 1,020.67 |
| 2015-07-06 | 1,518 | 1,521 | 1,491 | 1,502 | 27,600 | 1,001.33 |
| 2015-07-03 | 1,514 | 1,525 | 1,500 | 1,521 | 21,100 | 1,014 |
| 2015-07-02 | 1,520 | 1,525 | 1,509 | 1,514 | 9,600 | 1,009.33 |
| 2015-07-01 | 1,503 | 1,514 | 1,490 | 1,514 | 15,000 | 1,009.33 |
| 2015-06-30 | 1,472 | 1,500 | 1,472 | 1,493 | 15,400 | 995.33 |
| 2015-06-29 | 1,501 | 1,505 | 1,492 | 1,492 | 27,800 | 994.67 |
| 2015-06-26 | 1,550 | 1,553 | 1,530 | 1,541 | 8,300 | 1,027.33 |
| 2015-06-25 | 1,520 | 1,560 | 1,520 | 1,551 | 18,000 | 1,034 |
| 2015-06-24 | 1,529 | 1,535 | 1,520 | 1,534 | 9,500 | 1,022.67 |
| 2015-06-23 | 1,515 | 1,526 | 1,511 | 1,516 | 9,500 | 1,010.67 |
| 2015-06-22 | 1,512 | 1,523 | 1,505 | 1,509 | 13,400 | 1,006 |
| 2015-06-19 | 1,511 | 1,520 | 1,490 | 1,513 | 10,700 | 1,008.67 |
| 2015-06-18 | 1,525 | 1,525 | 1,490 | 1,494 | 22,300 | 996 |
| 2015-06-17 | 1,550 | 1,556 | 1,528 | 1,530 | 22,300 | 1,020 |
| 2015-06-16 | 1,570 | 1,570 | 1,550 | 1,550 | 13,900 | 1,033.33 |
| 2015-06-15 | 1,550 | 1,570 | 1,537 | 1,570 | 11,000 | 1,046.67 |
| 2015-06-12 | 1,550 | 1,550 | 1,530 | 1,550 | 30,400 | 1,033.33 |
| 2015-06-11 | 1,561 | 1,576 | 1,550 | 1,557 | 6,900 | 1,038 |
| 2015-06-10 | 1,547 | 1,577 | 1,544 | 1,555 | 10,400 | 1,036.67 |
| 2015-06-09 | 1,585 | 1,595 | 1,537 | 1,547 | 30,800 | 1,031.33 |
| 2015-06-08 | 1,610 | 1,610 | 1,585 | 1,594 | 10,600 | 1,062.67 |
| 2015-06-05 | 1,589 | 1,603 | 1,580 | 1,603 | 16,700 | 1,068.67 |
| 2015-06-04 | 1,609 | 1,620 | 1,589 | 1,591 | 28,600 | 1,060.67 |
| 2015-06-03 | 1,601 | 1,624 | 1,601 | 1,623 | 34,300 | 1,082 |
| 2015-06-02 | 1,571 | 1,616 | 1,570 | 1,615 | 59,100 | 1,076.67 |
| 2015-06-01 | 1,550 | 1,582 | 1,550 | 1,566 | 42,500 | 1,044 |
| 2015-05-29 | 1,546 | 1,561 | 1,535 | 1,550 | 33,100 | 1,033.33 |
| 2015-05-28 | 1,547 | 1,559 | 1,520 | 1,537 | 46,000 | 1,024.67 |
| 2015-05-27 | 1,502 | 1,536 | 1,492 | 1,527 | 34,100 | 1,018 |
| 2015-05-26 | 1,469 | 1,498 | 1,467 | 1,498 | 44,800 | 998.67 |
| 2015-05-25 | 1,449 | 1,473 | 1,449 | 1,467 | 34,400 | 978 |
| 2015-05-22 | 1,437 | 1,454 | 1,431 | 1,444 | 61,800 | 962.67 |
| 2015-05-21 | 1,476 | 1,476 | 1,420 | 1,444 | 142,900 | 962.67 |
| 2015-05-20 | 1,505 | 1,508 | 1,471 | 1,479 | 51,500 | 986 |
| 2015-05-19 | 1,523 | 1,523 | 1,506 | 1,507 | 47,200 | 1,004.67 |
| 2015-05-18 | 1,510 | 1,542 | 1,504 | 1,517 | 21,900 | 1,011.33 |
| 2015-05-15 | 1,521 | 1,530 | 1,502 | 1,510 | 43,600 | 1,006.67 |
| 2015-05-14 | 1,560 | 1,580 | 1,530 | 1,533 | 75,400 | 1,022 |
| 2015-05-13 | 1,680 | 1,710 | 1,578 | 1,583 | 191,000 | 1,055.33 |
| 2015-05-12 | 1,663 | 1,679 | 1,639 | 1,679 | 39,600 | 1,119.33 |
| 2015-05-11 | 1,667 | 1,677 | 1,642 | 1,677 | 29,900 | 1,118 |
| 2015-05-08 | 1,639 | 1,669 | 1,627 | 1,669 | 22,400 | 1,112.67 |
| 2015-05-07 | 1,612 | 1,639 | 1,612 | 1,639 | 15,400 | 1,092.67 |
| 2015-05-01 | 1,623 | 1,630 | 1,611 | 1,612 | 23,500 | 1,074.67 |
| 2015-04-30 | 1,652 | 1,653 | 1,625 | 1,627 | 36,500 | 1,084.67 |
| 2015-04-28 | 1,686 | 1,689 | 1,660 | 1,664 | 31,900 | 1,109.33 |
| 2015-04-27 | 1,650 | 1,686 | 1,650 | 1,686 | 46,100 | 1,124 |
| 2015-04-24 | 1,655 | 1,658 | 1,634 | 1,645 | 14,400 | 1,096.67 |
| 2015-04-23 | 1,678 | 1,678 | 1,637 | 1,646 | 26,300 | 1,097.33 |
| 2015-04-22 | 1,645 | 1,672 | 1,627 | 1,662 | 38,100 | 1,108 |
| 2015-04-21 | 1,617 | 1,635 | 1,610 | 1,626 | 16,600 | 1,084 |
| 2015-04-20 | 1,609 | 1,624 | 1,605 | 1,613 | 22,300 | 1,075.33 |
| 2015-04-17 | 1,655 | 1,666 | 1,620 | 1,620 | 39,900 | 1,080 |
| 2015-04-16 | 1,677 | 1,677 | 1,632 | 1,653 | 31,300 | 1,102 |
| 2015-04-15 | 1,681 | 1,681 | 1,650 | 1,653 | 17,100 | 1,102 |
| 2015-04-14 | 1,681 | 1,685 | 1,653 | 1,679 | 29,600 | 1,119.33 |
| 2015-04-13 | 1,630 | 1,685 | 1,624 | 1,681 | 57,200 | 1,120.67 |
| 2015-04-10 | 1,629 | 1,642 | 1,610 | 1,622 | 24,500 | 1,081.33 |
| 2015-04-09 | 1,655 | 1,655 | 1,622 | 1,631 | 29,600 | 1,087.33 |
| 2015-04-08 | 1,633 | 1,669 | 1,628 | 1,648 | 38,500 | 1,098.67 |
| 2015-04-07 | 1,629 | 1,643 | 1,619 | 1,633 | 18,100 | 1,088.67 |
| 2015-04-06 | 1,615 | 1,635 | 1,612 | 1,630 | 10,500 | 1,086.67 |
| 2015-04-03 | 1,638 | 1,650 | 1,630 | 1,630 | 17,200 | 1,086.67 |
| 2015-04-02 | 1,635 | 1,646 | 1,615 | 1,637 | 22,600 | 1,091.33 |
| 2015-04-01 | 1,638 | 1,650 | 1,583 | 1,647 | 48,300 | 1,098 |
| 2015-03-31 | 1,640 | 1,666 | 1,626 | 1,626 | 28,800 | 1,084 |
| 2015-03-30 | 1,675 | 1,676 | 1,630 | 1,638 | 40,300 | 1,092 |
| 2015-03-27 | 1,686 | 1,767 | 1,628 | 1,682 | 172,900 | 1,121.33 |
| 2015-03-26 | 1,707 | 1,712 | 1,601 | 1,651 | 211,100 | 1,100.67 |
| 2015-03-25 | 1,593 | 1,979 | 1,589 | 1,751 | 684,800 | 1,167.33 |
| 2015-03-24 | 1,580 | 1,613 | 1,580 | 1,588 | 18,200 | 1,058.67 |
| 2015-03-23 | 1,581 | 1,598 | 1,581 | 1,586 | 20,100 | 1,057.33 |
| 2015-03-20 | 1,567 | 1,581 | 1,560 | 1,579 | 22,300 | 1,052.67 |
| 2015-03-19 | 1,588 | 1,588 | 1,561 | 1,574 | 20,700 | 1,049.33 |
| 2015-03-18 | 1,598 | 1,608 | 1,589 | 1,589 | 20,400 | 1,059.33 |
| 2015-03-17 | 1,627 | 1,627 | 1,589 | 1,595 | 32,900 | 1,063.33 |
| 2015-03-16 | 1,624 | 1,630 | 1,596 | 1,619 | 36,500 | 1,079.33 |
| 2015-03-13 | 1,656 | 1,656 | 1,580 | 1,604 | 68,200 | 1,069.33 |
| 2015-03-12 | 1,560 | 1,588 | 1,556 | 1,576 | 19,200 | 1,050.67 |
| 2015-03-11 | 1,550 | 1,570 | 1,541 | 1,559 | 39,200 | 1,039.33 |
| 2015-03-10 | 1,614 | 1,615 | 1,580 | 1,581 | 13,600 | 1,054 |
| 2015-03-09 | 1,599 | 1,638 | 1,587 | 1,606 | 24,300 | 1,070.67 |
| 2015-03-06 | 1,605 | 1,605 | 1,581 | 1,599 | 20,700 | 1,066 |
| 2015-03-05 | 1,628 | 1,628 | 1,570 | 1,581 | 30,500 | 1,054 |
| 2015-03-04 | 1,581 | 1,621 | 1,564 | 1,617 | 24,900 | 1,078 |
| 2015-03-03 | 1,651 | 1,655 | 1,562 | 1,581 | 48,700 | 1,054 |
| 2015-03-02 | 1,625 | 1,656 | 1,625 | 1,643 | 32,600 | 1,095.33 |
| 2015-02-27 | 1,630 | 1,655 | 1,605 | 1,622 | 76,200 | 1,081.33 |
| 2015-02-26 | 1,670 | 1,677 | 1,622 | 1,630 | 75,900 | 1,086.67 |
| 2015-02-25 | 1,700 | 1,709 | 1,654 | 1,681 | 64,200 | 1,120.67 |
| 2015-02-24 | 1,613 | 1,690 | 1,609 | 1,680 | 127,900 | 1,120 |
| 2015-02-23 | 1,630 | 1,631 | 1,589 | 1,609 | 43,100 | 1,072.67 |
| 2015-02-20 | 1,628 | 1,653 | 1,575 | 1,590 | 98,800 | 1,060 |
| 2015-02-19 | 1,638 | 1,727 | 1,600 | 1,617 | 288,500 | 1,078 |
| 2015-02-18 | 1,531 | 1,636 | 1,531 | 1,636 | 310,000 | 1,090.67 |
| 2015-02-17 | 1,487 | 1,508 | 1,473 | 1,498 | 96,900 | 998.67 |
| 2015-02-16 | 1,450 | 1,485 | 1,433 | 1,470 | 75,400 | 980 |
| 2015-02-13 | 1,445 | 1,460 | 1,403 | 1,416 | 64,000 | 944 |
| 2015-02-12 | 1,468 | 1,496 | 1,431 | 1,465 | 227,100 | 976.67 |
| 2015-02-10 | 1,353 | 1,446 | 1,351 | 1,438 | 150,000 | 958.67 |
| 2015-02-09 | 1,355 | 1,361 | 1,339 | 1,353 | 22,200 | 902 |
| 2015-02-06 | 1,339 | 1,348 | 1,333 | 1,337 | 10,000 | 891.33 |
| 2015-02-05 | 1,330 | 1,342 | 1,330 | 1,338 | 9,200 | 892 |
| 2015-02-04 | 1,326 | 1,345 | 1,322 | 1,331 | 21,400 | 887.33 |
| 2015-02-03 | 1,358 | 1,358 | 1,322 | 1,330 | 22,700 | 886.67 |
| 2015-02-02 | 1,369 | 1,369 | 1,344 | 1,346 | 20,000 | 897.33 |
| 2015-01-30 | 1,390 | 1,396 | 1,363 | 1,370 | 51,200 | 913.33 |
| 2015-01-29 | 1,348 | 1,390 | 1,341 | 1,379 | 46,500 | 919.33 |
| 2015-01-28 | 1,325 | 1,360 | 1,323 | 1,354 | 20,200 | 902.67 |
| 2015-01-27 | 1,325 | 1,337 | 1,322 | 1,337 | 16,300 | 891.33 |
| 2015-01-26 | 1,316 | 1,329 | 1,316 | 1,325 | 8,700 | 883.33 |
| 2015-01-23 | 1,314 | 1,331 | 1,311 | 1,316 | 29,600 | 877.33 |
| 2015-01-22 | 1,325 | 1,330 | 1,310 | 1,310 | 49,500 | 873.33 |
| 2015-01-21 | 1,345 | 1,346 | 1,323 | 1,326 | 19,100 | 884 |
| 2015-01-20 | 1,334 | 1,351 | 1,330 | 1,338 | 28,500 | 892 |
| 2015-01-19 | 1,351 | 1,356 | 1,325 | 1,340 | 44,700 | 893.33 |
| 2015-01-16 | 1,370 | 1,378 | 1,315 | 1,340 | 86,600 | 893.33 |
| 2015-01-15 | 1,375 | 1,426 | 1,358 | 1,398 | 99,800 | 932 |
| 2015-01-14 | 1,444 | 1,445 | 1,351 | 1,360 | 81,000 | 906.67 |
| 2015-01-13 | 1,494 | 1,510 | 1,360 | 1,433 | 325,300 | 955.33 |
| 2015-01-09 | 1,332 | 1,520 | 1,320 | 1,434 | 455,300 | 956 |
| 2015-01-08 | 1,338 | 1,344 | 1,318 | 1,326 | 39,400 | 884 |
| 2015-01-07 | 1,317 | 1,332 | 1,306 | 1,316 | 33,000 | 877.33 |
| 2015-01-06 | 1,338 | 1,338 | 1,316 | 1,319 | 36,300 | 879.33 |
| 2015-01-05 | 1,358 | 1,359 | 1,341 | 1,345 | 16,700 | 896.67 |
分割・併合履歴 ： [2021-12-29]1株→1.5株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.05株 [2006-03-28]1株→1.1株 [2005-09-27]1株→1.05株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株
