9991 ジェコス(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 | 1,029 | 1,038 | 1,028 | 1,037 | 12,400 | 1,037 |
| 2015-12-29 | 1,014 | 1,020 | 1,008 | 1,018 | 23,100 | 1,018 |
| 2015-12-28 | 980 | 1,018 | 980 | 1,014 | 32,200 | 1,014 |
| 2015-12-25 | 989 | 997 | 977 | 980 | 71,300 | 980 |
| 2015-12-24 | 1,010 | 1,013 | 997 | 998 | 54,400 | 998 |
| 2015-12-22 | 1,015 | 1,019 | 1,004 | 1,005 | 40,400 | 1,005 |
| 2015-12-21 | 1,019 | 1,029 | 1,009 | 1,012 | 37,300 | 1,012 |
| 2015-12-18 | 1,036 | 1,049 | 1,026 | 1,032 | 28,600 | 1,032 |
| 2015-12-17 | 1,026 | 1,049 | 1,026 | 1,048 | 28,100 | 1,048 |
| 2015-12-16 | 1,026 | 1,037 | 1,010 | 1,016 | 40,700 | 1,016 |
| 2015-12-15 | 1,030 | 1,041 | 1,021 | 1,021 | 17,700 | 1,021 |
| 2015-12-14 | 1,022 | 1,039 | 1,019 | 1,035 | 30,200 | 1,035 |
| 2015-12-11 | 1,031 | 1,052 | 1,031 | 1,039 | 39,700 | 1,039 |
| 2015-12-10 | 1,064 | 1,065 | 1,036 | 1,041 | 37,000 | 1,041 |
| 2015-12-09 | 1,063 | 1,074 | 1,047 | 1,062 | 49,300 | 1,062 |
| 2015-12-08 | 1,065 | 1,075 | 1,053 | 1,059 | 39,700 | 1,059 |
| 2015-12-07 | 1,070 | 1,077 | 1,068 | 1,069 | 25,700 | 1,069 |
| 2015-12-04 | 1,080 | 1,080 | 1,061 | 1,070 | 29,100 | 1,070 |
| 2015-12-03 | 1,087 | 1,094 | 1,080 | 1,091 | 26,100 | 1,091 |
| 2015-12-02 | 1,092 | 1,095 | 1,072 | 1,084 | 39,200 | 1,084 |
| 2015-12-01 | 1,085 | 1,090 | 1,072 | 1,081 | 25,500 | 1,081 |
| 2015-11-30 | 1,061 | 1,069 | 1,061 | 1,061 | 18,400 | 1,061 |
| 2015-11-27 | 1,070 | 1,080 | 1,062 | 1,066 | 18,800 | 1,066 |
| 2015-11-26 | 1,073 | 1,087 | 1,061 | 1,072 | 30,300 | 1,072 |
| 2015-11-25 | 1,094 | 1,095 | 1,050 | 1,081 | 32,300 | 1,081 |
| 2015-11-24 | 1,087 | 1,094 | 1,083 | 1,089 | 30,100 | 1,089 |
| 2015-11-20 | 1,072 | 1,080 | 1,071 | 1,077 | 38,000 | 1,077 |
| 2015-11-19 | 1,086 | 1,107 | 1,084 | 1,087 | 33,900 | 1,087 |
| 2015-11-18 | 1,107 | 1,112 | 1,089 | 1,090 | 28,800 | 1,090 |
| 2015-11-17 | 1,113 | 1,126 | 1,109 | 1,109 | 40,000 | 1,109 |
| 2015-11-16 | 1,107 | 1,117 | 1,098 | 1,113 | 38,700 | 1,113 |
| 2015-11-13 | 1,120 | 1,129 | 1,115 | 1,126 | 25,100 | 1,126 |
| 2015-11-12 | 1,115 | 1,132 | 1,090 | 1,120 | 37,500 | 1,120 |
| 2015-11-11 | 1,090 | 1,117 | 1,085 | 1,109 | 66,000 | 1,109 |
| 2015-11-10 | 1,078 | 1,093 | 1,061 | 1,090 | 49,000 | 1,090 |
| 2015-11-09 | 1,075 | 1,079 | 1,053 | 1,078 | 60,200 | 1,078 |
| 2015-11-06 | 1,025 | 1,046 | 1,022 | 1,044 | 46,700 | 1,044 |
| 2015-11-05 | 1,019 | 1,021 | 1,008 | 1,014 | 25,000 | 1,014 |
| 2015-11-04 | 1,021 | 1,035 | 1,008 | 1,012 | 37,900 | 1,012 |
| 2015-11-02 | 1,029 | 1,038 | 1,001 | 1,004 | 91,100 | 1,004 |
| 2015-10-30 | 1,038 | 1,060 | 1,026 | 1,050 | 85,800 | 1,050 |
| 2015-10-29 | 1,067 | 1,067 | 1,038 | 1,045 | 80,700 | 1,045 |
| 2015-10-28 | 1,095 | 1,103 | 1,068 | 1,072 | 45,000 | 1,072 |
| 2015-10-27 | 1,177 | 1,187 | 1,105 | 1,117 | 60,100 | 1,117 |
| 2015-10-26 | 1,153 | 1,170 | 1,138 | 1,157 | 34,300 | 1,157 |
| 2015-10-23 | 1,110 | 1,128 | 1,110 | 1,127 | 28,600 | 1,127 |
| 2015-10-22 | 1,099 | 1,112 | 1,098 | 1,102 | 17,500 | 1,102 |
| 2015-10-21 | 1,091 | 1,099 | 1,082 | 1,098 | 19,000 | 1,098 |
| 2015-10-20 | 1,090 | 1,096 | 1,080 | 1,089 | 25,700 | 1,089 |
| 2015-10-19 | 1,091 | 1,105 | 1,084 | 1,093 | 11,600 | 1,093 |
| 2015-10-16 | 1,100 | 1,117 | 1,084 | 1,091 | 26,700 | 1,091 |
| 2015-10-15 | 1,070 | 1,095 | 1,070 | 1,095 | 14,700 | 1,095 |
| 2015-10-14 | 1,113 | 1,113 | 1,078 | 1,082 | 19,200 | 1,082 |
| 2015-10-13 | 1,115 | 1,118 | 1,105 | 1,111 | 16,700 | 1,111 |
| 2015-10-09 | 1,106 | 1,124 | 1,103 | 1,115 | 25,600 | 1,115 |
| 2015-10-08 | 1,112 | 1,114 | 1,082 | 1,092 | 34,900 | 1,092 |
| 2015-10-07 | 1,089 | 1,103 | 1,077 | 1,096 | 20,700 | 1,096 |
| 2015-10-06 | 1,081 | 1,111 | 1,081 | 1,089 | 21,300 | 1,089 |
| 2015-10-05 | 1,077 | 1,087 | 1,068 | 1,080 | 14,700 | 1,080 |
| 2015-10-02 | 1,039 | 1,081 | 1,032 | 1,078 | 27,900 | 1,078 |
| 2015-10-01 | 1,035 | 1,054 | 1,030 | 1,043 | 30,600 | 1,043 |
| 2015-09-30 | 1,025 | 1,049 | 1,015 | 1,028 | 20,700 | 1,028 |
| 2015-09-29 | 1,042 | 1,050 | 1,014 | 1,016 | 46,400 | 1,016 |
| 2015-09-28 | 1,065 | 1,067 | 1,040 | 1,053 | 26,500 | 1,053 |
| 2015-09-25 | 1,049 | 1,079 | 1,049 | 1,077 | 44,300 | 1,077 |
| 2015-09-24 | 1,075 | 1,098 | 1,058 | 1,058 | 58,300 | 1,058 |
| 2015-09-18 | 1,076 | 1,086 | 1,061 | 1,078 | 24,600 | 1,078 |
| 2015-09-17 | 1,088 | 1,104 | 1,080 | 1,095 | 38,700 | 1,095 |
| 2015-09-16 | 1,047 | 1,073 | 1,047 | 1,073 | 31,500 | 1,073 |
| 2015-09-15 | 1,047 | 1,056 | 1,042 | 1,043 | 16,500 | 1,043 |
| 2015-09-14 | 1,048 | 1,065 | 1,036 | 1,045 | 41,000 | 1,045 |
| 2015-09-11 | 1,021 | 1,052 | 1,021 | 1,047 | 57,300 | 1,047 |
| 2015-09-10 | 997 | 1,027 | 995 | 1,021 | 28,200 | 1,021 |
| 2015-09-09 | 979 | 1,015 | 978 | 1,013 | 50,300 | 1,013 |
| 2015-09-08 | 990 | 998 | 948 | 951 | 71,100 | 951 |
| 2015-09-07 | 1,049 | 1,060 | 990 | 996 | 71,300 | 996 |
| 2015-09-04 | 1,075 | 1,092 | 1,045 | 1,060 | 61,300 | 1,060 |
| 2015-09-03 | 1,050 | 1,070 | 1,040 | 1,061 | 50,900 | 1,061 |
| 2015-09-02 | 1,035 | 1,068 | 1,016 | 1,020 | 69,200 | 1,020 |
| 2015-09-01 | 1,098 | 1,100 | 1,046 | 1,049 | 54,400 | 1,049 |
| 2015-08-31 | 1,091 | 1,100 | 1,072 | 1,090 | 34,700 | 1,090 |
| 2015-08-28 | 1,060 | 1,103 | 1,060 | 1,090 | 52,500 | 1,090 |
| 2015-08-27 | 1,064 | 1,082 | 1,049 | 1,051 | 38,900 | 1,051 |
| 2015-08-26 | 1,044 | 1,067 | 1,022 | 1,046 | 85,900 | 1,046 |
| 2015-08-25 | 973 | 1,129 | 952 | 1,045 | 170,000 | 1,045 |
| 2015-08-24 | 1,051 | 1,088 | 1,005 | 1,018 | 85,400 | 1,018 |
| 2015-08-21 | 1,112 | 1,130 | 1,110 | 1,110 | 63,800 | 1,110 |
| 2015-08-20 | 1,167 | 1,174 | 1,156 | 1,158 | 33,900 | 1,158 |
| 2015-08-19 | 1,200 | 1,201 | 1,169 | 1,174 | 39,300 | 1,174 |
| 2015-08-18 | 1,212 | 1,220 | 1,202 | 1,206 | 25,000 | 1,206 |
| 2015-08-17 | 1,199 | 1,210 | 1,188 | 1,205 | 24,800 | 1,205 |
| 2015-08-14 | 1,207 | 1,207 | 1,191 | 1,198 | 32,500 | 1,198 |
| 2015-08-13 | 1,203 | 1,222 | 1,196 | 1,202 | 30,600 | 1,202 |
| 2015-08-12 | 1,230 | 1,239 | 1,205 | 1,211 | 36,900 | 1,211 |
| 2015-08-11 | 1,260 | 1,264 | 1,230 | 1,242 | 22,100 | 1,242 |
| 2015-08-10 | 1,265 | 1,271 | 1,245 | 1,254 | 54,200 | 1,254 |
| 2015-08-07 | 1,272 | 1,273 | 1,248 | 1,267 | 41,300 | 1,267 |
| 2015-08-06 | 1,276 | 1,293 | 1,262 | 1,288 | 112,500 | 1,288 |
| 2015-08-05 | 1,210 | 1,257 | 1,210 | 1,246 | 84,200 | 1,246 |
| 2015-08-04 | 1,201 | 1,205 | 1,186 | 1,203 | 58,000 | 1,203 |
| 2015-08-03 | 1,204 | 1,210 | 1,185 | 1,200 | 56,400 | 1,200 |
| 2015-07-31 | 1,191 | 1,204 | 1,171 | 1,195 | 103,900 | 1,195 |
| 2015-07-30 | 1,237 | 1,259 | 1,188 | 1,198 | 89,000 | 1,198 |
| 2015-07-29 | 1,293 | 1,293 | 1,235 | 1,255 | 41,000 | 1,255 |
| 2015-07-28 | 1,269 | 1,287 | 1,232 | 1,279 | 55,200 | 1,279 |
| 2015-07-27 | 1,290 | 1,294 | 1,270 | 1,274 | 67,000 | 1,274 |
| 2015-07-24 | 1,288 | 1,295 | 1,277 | 1,291 | 36,400 | 1,291 |
| 2015-07-23 | 1,283 | 1,295 | 1,278 | 1,288 | 16,900 | 1,288 |
| 2015-07-22 | 1,291 | 1,291 | 1,276 | 1,283 | 24,200 | 1,283 |
| 2015-07-21 | 1,294 | 1,297 | 1,286 | 1,291 | 27,200 | 1,291 |
| 2015-07-17 | 1,301 | 1,303 | 1,274 | 1,286 | 24,000 | 1,286 |
| 2015-07-16 | 1,319 | 1,323 | 1,281 | 1,300 | 68,200 | 1,300 |
| 2015-07-15 | 1,270 | 1,306 | 1,269 | 1,306 | 136,200 | 1,306 |
| 2015-07-14 | 1,256 | 1,264 | 1,246 | 1,256 | 25,200 | 1,256 |
| 2015-07-13 | 1,227 | 1,242 | 1,227 | 1,236 | 22,400 | 1,236 |
| 2015-07-10 | 1,225 | 1,240 | 1,211 | 1,214 | 50,500 | 1,214 |
| 2015-07-09 | 1,166 | 1,221 | 1,126 | 1,216 | 101,300 | 1,216 |
| 2015-07-08 | 1,271 | 1,276 | 1,217 | 1,220 | 91,700 | 1,220 |
| 2015-07-07 | 1,295 | 1,298 | 1,271 | 1,277 | 45,300 | 1,277 |
| 2015-07-06 | 1,296 | 1,297 | 1,268 | 1,272 | 69,500 | 1,272 |
| 2015-07-03 | 1,305 | 1,306 | 1,286 | 1,298 | 55,500 | 1,298 |
| 2015-07-02 | 1,325 | 1,325 | 1,290 | 1,304 | 60,000 | 1,304 |
| 2015-07-01 | 1,274 | 1,303 | 1,260 | 1,298 | 87,100 | 1,298 |
| 2015-06-30 | 1,246 | 1,260 | 1,243 | 1,258 | 63,700 | 1,258 |
| 2015-06-29 | 1,270 | 1,276 | 1,252 | 1,254 | 68,200 | 1,254 |
| 2015-06-26 | 1,282 | 1,291 | 1,275 | 1,284 | 42,300 | 1,284 |
| 2015-06-25 | 1,289 | 1,292 | 1,282 | 1,284 | 38,300 | 1,284 |
| 2015-06-24 | 1,295 | 1,307 | 1,291 | 1,296 | 58,600 | 1,296 |
| 2015-06-23 | 1,292 | 1,300 | 1,285 | 1,293 | 48,300 | 1,293 |
| 2015-06-22 | 1,307 | 1,307 | 1,282 | 1,292 | 48,300 | 1,292 |
| 2015-06-19 | 1,266 | 1,307 | 1,266 | 1,299 | 73,400 | 1,299 |
| 2015-06-18 | 1,280 | 1,280 | 1,261 | 1,262 | 65,400 | 1,262 |
| 2015-06-17 | 1,277 | 1,285 | 1,271 | 1,272 | 51,400 | 1,272 |
| 2015-06-16 | 1,292 | 1,295 | 1,271 | 1,271 | 88,000 | 1,271 |
| 2015-06-15 | 1,302 | 1,318 | 1,287 | 1,295 | 63,800 | 1,295 |
| 2015-06-12 | 1,301 | 1,315 | 1,296 | 1,305 | 77,900 | 1,305 |
| 2015-06-11 | 1,286 | 1,302 | 1,285 | 1,288 | 46,400 | 1,288 |
| 2015-06-10 | 1,295 | 1,313 | 1,278 | 1,279 | 115,600 | 1,279 |
| 2015-06-09 | 1,318 | 1,319 | 1,291 | 1,295 | 198,900 | 1,295 |
| 2015-06-08 | 1,347 | 1,347 | 1,325 | 1,325 | 70,500 | 1,325 |
| 2015-06-05 | 1,330 | 1,343 | 1,323 | 1,338 | 61,000 | 1,338 |
| 2015-06-04 | 1,327 | 1,348 | 1,326 | 1,336 | 70,500 | 1,336 |
| 2015-06-03 | 1,323 | 1,335 | 1,318 | 1,332 | 43,200 | 1,332 |
| 2015-06-02 | 1,330 | 1,338 | 1,321 | 1,326 | 94,900 | 1,326 |
| 2015-06-01 | 1,324 | 1,344 | 1,324 | 1,332 | 71,000 | 1,332 |
| 2015-05-29 | 1,335 | 1,338 | 1,322 | 1,324 | 125,600 | 1,324 |
| 2015-05-28 | 1,355 | 1,369 | 1,341 | 1,346 | 96,500 | 1,346 |
| 2015-05-27 | 1,333 | 1,363 | 1,322 | 1,355 | 123,900 | 1,355 |
| 2015-05-26 | 1,341 | 1,342 | 1,325 | 1,330 | 140,900 | 1,330 |
| 2015-05-25 | 1,350 | 1,363 | 1,337 | 1,341 | 136,200 | 1,341 |
| 2015-05-22 | 1,376 | 1,380 | 1,352 | 1,361 | 101,700 | 1,361 |
| 2015-05-21 | 1,401 | 1,403 | 1,372 | 1,375 | 138,500 | 1,375 |
| 2015-05-20 | 1,420 | 1,422 | 1,351 | 1,371 | 350,800 | 1,371 |
| 2015-05-19 | 1,402 | 1,410 | 1,377 | 1,395 | 257,600 | 1,395 |
| 2015-05-18 | 1,428 | 1,445 | 1,398 | 1,408 | 161,200 | 1,408 |
| 2015-05-15 | 1,471 | 1,493 | 1,447 | 1,450 | 96,900 | 1,450 |
| 2015-05-14 | 1,497 | 1,498 | 1,465 | 1,475 | 113,100 | 1,475 |
| 2015-05-13 | 1,505 | 1,518 | 1,494 | 1,500 | 98,100 | 1,500 |
| 2015-05-12 | 1,500 | 1,541 | 1,493 | 1,518 | 167,800 | 1,518 |
| 2015-05-11 | 1,540 | 1,546 | 1,507 | 1,524 | 123,500 | 1,524 |
| 2015-05-08 | 1,507 | 1,556 | 1,507 | 1,526 | 160,900 | 1,526 |
| 2015-05-07 | 1,440 | 1,525 | 1,430 | 1,501 | 213,700 | 1,501 |
| 2015-05-01 | 1,470 | 1,481 | 1,430 | 1,448 | 165,600 | 1,448 |
| 2015-04-30 | 1,473 | 1,506 | 1,455 | 1,470 | 287,100 | 1,470 |
| 2015-04-28 | 1,415 | 1,512 | 1,415 | 1,488 | 623,400 | 1,488 |
| 2015-04-27 | 1,353 | 1,407 | 1,347 | 1,401 | 614,300 | 1,401 |
| 2015-04-24 | 1,335 | 1,344 | 1,327 | 1,344 | 128,000 | 1,344 |
| 2015-04-23 | 1,346 | 1,346 | 1,328 | 1,335 | 93,900 | 1,335 |
| 2015-04-22 | 1,336 | 1,343 | 1,331 | 1,338 | 57,800 | 1,338 |
| 2015-04-21 | 1,336 | 1,336 | 1,321 | 1,331 | 58,900 | 1,331 |
| 2015-04-20 | 1,335 | 1,335 | 1,313 | 1,317 | 126,700 | 1,317 |
| 2015-04-17 | 1,358 | 1,365 | 1,337 | 1,344 | 99,500 | 1,344 |
| 2015-04-16 | 1,365 | 1,367 | 1,340 | 1,358 | 102,500 | 1,358 |
| 2015-04-15 | 1,336 | 1,385 | 1,331 | 1,365 | 243,100 | 1,365 |
| 2015-04-14 | 1,331 | 1,347 | 1,330 | 1,336 | 84,600 | 1,336 |
| 2015-04-13 | 1,343 | 1,347 | 1,326 | 1,334 | 83,300 | 1,334 |
| 2015-04-10 | 1,334 | 1,352 | 1,326 | 1,344 | 66,500 | 1,344 |
| 2015-04-09 | 1,350 | 1,350 | 1,335 | 1,343 | 76,900 | 1,343 |
| 2015-04-08 | 1,356 | 1,357 | 1,333 | 1,335 | 78,800 | 1,335 |
| 2015-04-07 | 1,347 | 1,360 | 1,327 | 1,347 | 114,100 | 1,347 |
| 2015-04-06 | 1,355 | 1,355 | 1,322 | 1,330 | 112,700 | 1,330 |
| 2015-04-03 | 1,345 | 1,374 | 1,330 | 1,357 | 113,000 | 1,357 |
| 2015-04-02 | 1,318 | 1,358 | 1,314 | 1,344 | 119,000 | 1,344 |
| 2015-04-01 | 1,301 | 1,319 | 1,291 | 1,308 | 107,500 | 1,308 |
| 2015-03-31 | 1,289 | 1,322 | 1,284 | 1,291 | 118,200 | 1,291 |
| 2015-03-30 | 1,300 | 1,300 | 1,278 | 1,286 | 125,000 | 1,286 |
| 2015-03-27 | 1,321 | 1,344 | 1,290 | 1,308 | 155,800 | 1,308 |
| 2015-03-26 | 1,361 | 1,362 | 1,330 | 1,353 | 196,800 | 1,353 |
| 2015-03-25 | 1,346 | 1,384 | 1,346 | 1,361 | 194,300 | 1,361 |
| 2015-03-24 | 1,334 | 1,342 | 1,328 | 1,341 | 80,100 | 1,341 |
| 2015-03-23 | 1,321 | 1,338 | 1,320 | 1,327 | 70,600 | 1,327 |
| 2015-03-20 | 1,315 | 1,320 | 1,310 | 1,318 | 64,300 | 1,318 |
| 2015-03-19 | 1,320 | 1,328 | 1,316 | 1,321 | 67,600 | 1,321 |
| 2015-03-18 | 1,340 | 1,345 | 1,319 | 1,331 | 100,000 | 1,331 |
| 2015-03-17 | 1,366 | 1,366 | 1,336 | 1,345 | 126,300 | 1,345 |
| 2015-03-16 | 1,356 | 1,366 | 1,345 | 1,359 | 106,600 | 1,359 |
| 2015-03-13 | 1,389 | 1,389 | 1,345 | 1,354 | 228,100 | 1,354 |
| 2015-03-12 | 1,330 | 1,377 | 1,324 | 1,375 | 248,200 | 1,375 |
| 2015-03-11 | 1,328 | 1,338 | 1,311 | 1,314 | 103,100 | 1,314 |
| 2015-03-10 | 1,341 | 1,344 | 1,323 | 1,336 | 131,300 | 1,336 |
| 2015-03-09 | 1,301 | 1,345 | 1,300 | 1,321 | 260,300 | 1,321 |
| 2015-03-06 | 1,295 | 1,295 | 1,271 | 1,277 | 125,900 | 1,277 |
| 2015-03-05 | 1,297 | 1,307 | 1,294 | 1,294 | 73,500 | 1,294 |
| 2015-03-04 | 1,312 | 1,313 | 1,298 | 1,303 | 106,400 | 1,303 |
| 2015-03-03 | 1,344 | 1,345 | 1,314 | 1,319 | 113,200 | 1,319 |
| 2015-03-02 | 1,340 | 1,349 | 1,331 | 1,333 | 88,800 | 1,333 |
| 2015-02-27 | 1,342 | 1,352 | 1,332 | 1,342 | 86,100 | 1,342 |
| 2015-02-26 | 1,345 | 1,350 | 1,323 | 1,328 | 123,200 | 1,328 |
| 2015-02-25 | 1,302 | 1,346 | 1,302 | 1,346 | 142,600 | 1,346 |
| 2015-02-24 | 1,330 | 1,330 | 1,298 | 1,301 | 230,300 | 1,301 |
| 2015-02-23 | 1,362 | 1,362 | 1,324 | 1,328 | 178,400 | 1,328 |
| 2015-02-20 | 1,340 | 1,355 | 1,323 | 1,343 | 217,700 | 1,343 |
| 2015-02-19 | 1,355 | 1,361 | 1,338 | 1,340 | 178,500 | 1,340 |
| 2015-02-18 | 1,389 | 1,403 | 1,353 | 1,361 | 177,600 | 1,361 |
| 2015-02-17 | 1,398 | 1,398 | 1,370 | 1,374 | 104,900 | 1,374 |
| 2015-02-16 | 1,400 | 1,410 | 1,382 | 1,388 | 122,000 | 1,388 |
| 2015-02-13 | 1,385 | 1,405 | 1,375 | 1,380 | 146,900 | 1,380 |
| 2015-02-12 | 1,365 | 1,395 | 1,356 | 1,375 | 170,200 | 1,375 |
| 2015-02-10 | 1,335 | 1,340 | 1,321 | 1,330 | 140,800 | 1,330 |
| 2015-02-09 | 1,375 | 1,376 | 1,323 | 1,335 | 193,000 | 1,335 |
| 2015-02-06 | 1,405 | 1,407 | 1,311 | 1,345 | 241,600 | 1,345 |
| 2015-02-05 | 1,420 | 1,420 | 1,395 | 1,405 | 88,300 | 1,405 |
| 2015-02-04 | 1,442 | 1,447 | 1,396 | 1,401 | 163,800 | 1,401 |
| 2015-02-03 | 1,489 | 1,489 | 1,426 | 1,427 | 118,400 | 1,427 |
| 2015-02-02 | 1,570 | 1,575 | 1,484 | 1,492 | 126,900 | 1,492 |
| 2015-01-30 | 1,686 | 1,720 | 1,537 | 1,579 | 127,700 | 1,579 |
| 2015-01-29 | 1,680 | 1,697 | 1,650 | 1,651 | 43,500 | 1,651 |
| 2015-01-28 | 1,703 | 1,703 | 1,672 | 1,697 | 30,100 | 1,697 |
| 2015-01-27 | 1,688 | 1,710 | 1,678 | 1,705 | 31,700 | 1,705 |
| 2015-01-26 | 1,643 | 1,679 | 1,643 | 1,677 | 26,400 | 1,677 |
| 2015-01-23 | 1,674 | 1,674 | 1,643 | 1,659 | 14,900 | 1,659 |
| 2015-01-22 | 1,670 | 1,670 | 1,626 | 1,652 | 43,200 | 1,652 |
| 2015-01-21 | 1,694 | 1,697 | 1,654 | 1,654 | 56,700 | 1,654 |
| 2015-01-20 | 1,688 | 1,694 | 1,661 | 1,694 | 28,700 | 1,694 |
| 2015-01-19 | 1,698 | 1,710 | 1,674 | 1,679 | 26,000 | 1,679 |
| 2015-01-16 | 1,686 | 1,686 | 1,651 | 1,677 | 36,700 | 1,677 |
| 2015-01-15 | 1,670 | 1,699 | 1,650 | 1,690 | 35,100 | 1,690 |
| 2015-01-14 | 1,696 | 1,700 | 1,673 | 1,674 | 24,300 | 1,674 |
| 2015-01-13 | 1,685 | 1,702 | 1,673 | 1,698 | 39,800 | 1,698 |
| 2015-01-09 | 1,740 | 1,740 | 1,700 | 1,708 | 39,300 | 1,708 |
| 2015-01-08 | 1,750 | 1,751 | 1,731 | 1,740 | 28,800 | 1,740 |
| 2015-01-07 | 1,723 | 1,752 | 1,723 | 1,736 | 37,200 | 1,736 |
| 2015-01-06 | 1,771 | 1,771 | 1,734 | 1,749 | 66,900 | 1,749 |
| 2015-01-05 | 1,794 | 1,805 | 1,775 | 1,784 | 40,400 | 1,784 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
