1712 (株)ダイセキ環境ソリューション 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 | 1,386 | 1,386 | 1,349 | 1,378 | 29,600 | 1,148.33 |
| 2015-12-29 | 1,330 | 1,400 | 1,311 | 1,356 | 31,800 | 1,130 |
| 2015-12-28 | 1,314 | 1,332 | 1,295 | 1,325 | 34,700 | 1,104.17 |
| 2015-12-25 | 1,323 | 1,327 | 1,299 | 1,301 | 36,000 | 1,084.17 |
| 2015-12-24 | 1,426 | 1,426 | 1,323 | 1,337 | 76,900 | 1,114.17 |
| 2015-12-22 | 1,388 | 1,434 | 1,379 | 1,396 | 113,300 | 1,163.33 |
| 2015-12-21 | 1,370 | 1,391 | 1,360 | 1,375 | 70,400 | 1,145.83 |
| 2015-12-18 | 1,385 | 1,400 | 1,375 | 1,375 | 67,000 | 1,145.83 |
| 2015-12-17 | 1,340 | 1,396 | 1,340 | 1,395 | 137,900 | 1,162.50 |
| 2015-12-16 | 1,335 | 1,349 | 1,303 | 1,349 | 91,000 | 1,124.17 |
| 2015-12-15 | 1,300 | 1,334 | 1,300 | 1,322 | 117,500 | 1,101.67 |
| 2015-12-14 | 1,208 | 1,277 | 1,202 | 1,275 | 74,500 | 1,062.50 |
| 2015-12-11 | 1,240 | 1,269 | 1,229 | 1,238 | 55,800 | 1,031.67 |
| 2015-12-10 | 1,245 | 1,249 | 1,211 | 1,218 | 40,800 | 1,015 |
| 2015-12-09 | 1,246 | 1,263 | 1,228 | 1,245 | 47,200 | 1,037.50 |
| 2015-12-08 | 1,291 | 1,291 | 1,254 | 1,262 | 38,100 | 1,051.67 |
| 2015-12-07 | 1,278 | 1,312 | 1,271 | 1,283 | 71,200 | 1,069.17 |
| 2015-12-04 | 1,235 | 1,269 | 1,214 | 1,252 | 72,600 | 1,043.33 |
| 2015-12-03 | 1,223 | 1,285 | 1,210 | 1,265 | 149,900 | 1,054.17 |
| 2015-12-02 | 1,225 | 1,229 | 1,201 | 1,223 | 38,600 | 1,019.17 |
| 2015-12-01 | 1,204 | 1,219 | 1,200 | 1,215 | 42,400 | 1,012.50 |
| 2015-11-30 | 1,212 | 1,212 | 1,186 | 1,191 | 44,400 | 992.50 |
| 2015-11-27 | 1,218 | 1,220 | 1,187 | 1,190 | 54,000 | 991.67 |
| 2015-11-26 | 1,210 | 1,233 | 1,206 | 1,208 | 43,400 | 1,006.67 |
| 2015-11-25 | 1,245 | 1,245 | 1,203 | 1,204 | 46,300 | 1,003.33 |
| 2015-11-24 | 1,221 | 1,245 | 1,216 | 1,233 | 62,200 | 1,027.50 |
| 2015-11-20 | 1,197 | 1,212 | 1,195 | 1,208 | 30,000 | 1,006.67 |
| 2015-11-19 | 1,206 | 1,216 | 1,180 | 1,190 | 66,400 | 991.67 |
| 2015-11-18 | 1,219 | 1,223 | 1,205 | 1,210 | 40,800 | 1,008.33 |
| 2015-11-17 | 1,216 | 1,228 | 1,206 | 1,213 | 43,100 | 1,010.83 |
| 2015-11-16 | 1,217 | 1,218 | 1,193 | 1,198 | 74,600 | 998.33 |
| 2015-11-13 | 1,177 | 1,268 | 1,177 | 1,242 | 148,200 | 1,035 |
| 2015-11-12 | 1,175 | 1,197 | 1,168 | 1,177 | 132,500 | 980.83 |
| 2015-11-11 | 1,193 | 1,200 | 1,169 | 1,175 | 99,300 | 979.17 |
| 2015-11-10 | 1,211 | 1,211 | 1,177 | 1,198 | 87,900 | 998.33 |
| 2015-11-09 | 1,222 | 1,239 | 1,180 | 1,190 | 105,700 | 991.67 |
| 2015-11-06 | 1,210 | 1,222 | 1,190 | 1,207 | 93,000 | 1,005.83 |
| 2015-11-05 | 1,237 | 1,240 | 1,195 | 1,210 | 106,700 | 1,008.33 |
| 2015-11-04 | 1,312 | 1,312 | 1,231 | 1,243 | 107,500 | 1,035.83 |
| 2015-11-02 | 1,330 | 1,331 | 1,291 | 1,293 | 83,300 | 1,077.50 |
| 2015-10-30 | 1,340 | 1,352 | 1,315 | 1,332 | 83,600 | 1,110 |
| 2015-10-29 | 1,370 | 1,370 | 1,330 | 1,359 | 52,600 | 1,132.50 |
| 2015-10-28 | 1,330 | 1,362 | 1,319 | 1,340 | 47,400 | 1,116.67 |
| 2015-10-27 | 1,371 | 1,376 | 1,313 | 1,325 | 105,000 | 1,104.17 |
| 2015-10-26 | 1,372 | 1,372 | 1,335 | 1,350 | 50,200 | 1,125 |
| 2015-10-23 | 1,416 | 1,416 | 1,360 | 1,365 | 62,800 | 1,137.50 |
| 2015-10-22 | 1,431 | 1,431 | 1,353 | 1,386 | 129,400 | 1,155 |
| 2015-10-21 | 1,427 | 1,448 | 1,380 | 1,431 | 123,900 | 1,192.50 |
| 2015-10-20 | 1,353 | 1,422 | 1,338 | 1,402 | 143,400 | 1,168.33 |
| 2015-10-19 | 1,351 | 1,357 | 1,321 | 1,326 | 42,400 | 1,105 |
| 2015-10-16 | 1,373 | 1,378 | 1,338 | 1,357 | 38,000 | 1,130.83 |
| 2015-10-15 | 1,278 | 1,366 | 1,278 | 1,366 | 78,100 | 1,138.33 |
| 2015-10-14 | 1,250 | 1,288 | 1,250 | 1,285 | 50,500 | 1,070.83 |
| 2015-10-13 | 1,246 | 1,285 | 1,236 | 1,280 | 49,400 | 1,066.67 |
| 2015-10-09 | 1,241 | 1,268 | 1,238 | 1,253 | 58,200 | 1,044.17 |
| 2015-10-08 | 1,282 | 1,284 | 1,221 | 1,226 | 53,800 | 1,021.67 |
| 2015-10-07 | 1,284 | 1,314 | 1,250 | 1,268 | 77,700 | 1,056.67 |
| 2015-10-06 | 1,322 | 1,336 | 1,284 | 1,284 | 97,800 | 1,070 |
| 2015-10-05 | 1,360 | 1,392 | 1,335 | 1,335 | 76,800 | 1,112.50 |
| 2015-10-02 | 1,360 | 1,390 | 1,310 | 1,340 | 103,600 | 1,116.67 |
| 2015-10-01 | 1,349 | 1,386 | 1,281 | 1,315 | 246,100 | 1,095.83 |
| 2015-09-30 | 1,200 | 1,265 | 1,189 | 1,236 | 76,700 | 1,030 |
| 2015-09-29 | 1,251 | 1,255 | 1,158 | 1,163 | 57,200 | 969.17 |
| 2015-09-28 | 1,248 | 1,271 | 1,201 | 1,246 | 45,400 | 1,038.33 |
| 2015-09-25 | 1,199 | 1,240 | 1,152 | 1,218 | 28,700 | 1,015 |
| 2015-09-24 | 1,230 | 1,235 | 1,209 | 1,211 | 16,900 | 1,009.17 |
| 2015-09-18 | 1,278 | 1,278 | 1,245 | 1,254 | 22,800 | 1,045 |
| 2015-09-17 | 1,239 | 1,270 | 1,220 | 1,254 | 28,000 | 1,045 |
| 2015-09-16 | 1,249 | 1,260 | 1,171 | 1,220 | 39,100 | 1,016.67 |
| 2015-09-15 | 1,285 | 1,295 | 1,224 | 1,244 | 33,800 | 1,036.67 |
| 2015-09-14 | 1,291 | 1,299 | 1,270 | 1,285 | 29,500 | 1,070.83 |
| 2015-09-11 | 1,269 | 1,288 | 1,250 | 1,278 | 34,800 | 1,065 |
| 2015-09-10 | 1,203 | 1,269 | 1,191 | 1,261 | 34,400 | 1,050.83 |
| 2015-09-09 | 1,271 | 1,271 | 1,201 | 1,240 | 43,900 | 1,033.33 |
| 2015-09-08 | 1,218 | 1,236 | 1,163 | 1,181 | 56,500 | 984.17 |
| 2015-09-07 | 1,202 | 1,248 | 1,125 | 1,236 | 115,500 | 1,030 |
| 2015-09-04 | 1,310 | 1,310 | 1,251 | 1,251 | 41,700 | 1,042.50 |
| 2015-09-03 | 1,362 | 1,385 | 1,280 | 1,294 | 67,900 | 1,078.33 |
| 2015-09-02 | 1,384 | 1,472 | 1,310 | 1,332 | 174,000 | 1,110 |
| 2015-09-01 | 1,417 | 1,453 | 1,385 | 1,449 | 120,400 | 1,207.50 |
| 2015-08-31 | 1,396 | 1,425 | 1,346 | 1,425 | 88,100 | 1,187.50 |
| 2015-08-28 | 1,309 | 1,381 | 1,309 | 1,368 | 97,900 | 1,140 |
| 2015-08-27 | 1,317 | 1,340 | 1,244 | 1,279 | 44,600 | 1,065.83 |
| 2015-08-26 | 2,534 | 2,534 | 2,444 | 2,459 | 37,700 | 1,024.58 |
| 2015-08-25 | 2,413 | 2,600 | 2,230 | 2,410 | 43,300 | 1,004.17 |
| 2015-08-24 | 2,584 | 2,612 | 2,400 | 2,414 | 49,900 | 1,005.83 |
| 2015-08-21 | 2,553 | 2,639 | 2,553 | 2,578 | 28,100 | 1,074.17 |
| 2015-08-20 | 2,544 | 2,669 | 2,543 | 2,640 | 34,400 | 1,100 |
| 2015-08-19 | 2,570 | 2,614 | 2,546 | 2,594 | 18,600 | 1,080.83 |
| 2015-08-18 | 2,608 | 2,624 | 2,576 | 2,595 | 27,400 | 1,081.25 |
| 2015-08-17 | 2,520 | 2,607 | 2,452 | 2,582 | 44,100 | 1,075.83 |
| 2015-08-14 | 2,598 | 2,612 | 2,551 | 2,551 | 45,800 | 1,062.92 |
| 2015-08-13 | 2,700 | 2,700 | 2,535 | 2,568 | 122,100 | 1,070 |
| 2015-08-12 | 2,724 | 2,774 | 2,511 | 2,700 | 367,000 | 1,125 |
| 2015-08-11 | 2,339 | 2,346 | 2,297 | 2,324 | 17,400 | 968.33 |
| 2015-08-10 | 2,240 | 2,380 | 2,237 | 2,346 | 43,900 | 977.50 |
| 2015-08-07 | 2,220 | 2,240 | 2,220 | 2,240 | 9,500 | 933.33 |
| 2015-08-06 | 2,250 | 2,250 | 2,229 | 2,240 | 17,500 | 933.33 |
| 2015-08-05 | 2,250 | 2,250 | 2,235 | 2,250 | 8,900 | 937.50 |
| 2015-08-04 | 2,263 | 2,263 | 2,213 | 2,250 | 8,500 | 937.50 |
| 2015-08-03 | 2,240 | 2,274 | 2,228 | 2,254 | 20,100 | 939.17 |
| 2015-07-31 | 2,209 | 2,225 | 2,198 | 2,225 | 6,900 | 927.08 |
| 2015-07-30 | 2,204 | 2,227 | 2,204 | 2,209 | 10,100 | 920.42 |
| 2015-07-29 | 2,236 | 2,274 | 2,186 | 2,194 | 11,800 | 914.17 |
| 2015-07-28 | 2,208 | 2,220 | 2,161 | 2,213 | 13,600 | 922.08 |
| 2015-07-27 | 2,213 | 2,251 | 2,182 | 2,209 | 27,700 | 920.42 |
| 2015-07-24 | 2,269 | 2,269 | 2,222 | 2,247 | 21,900 | 936.25 |
| 2015-07-23 | 2,225 | 2,274 | 2,220 | 2,233 | 35,300 | 930.42 |
| 2015-07-22 | 2,137 | 2,294 | 2,130 | 2,210 | 58,600 | 920.83 |
| 2015-07-21 | 2,169 | 2,186 | 2,123 | 2,134 | 10,600 | 889.17 |
| 2015-07-17 | 2,175 | 2,181 | 2,150 | 2,170 | 7,500 | 904.17 |
| 2015-07-16 | 2,176 | 2,176 | 2,152 | 2,175 | 5,300 | 906.25 |
| 2015-07-15 | 2,157 | 2,180 | 2,135 | 2,167 | 15,600 | 902.92 |
| 2015-07-14 | 2,184 | 2,205 | 2,131 | 2,166 | 25,700 | 902.50 |
| 2015-07-13 | 2,180 | 2,188 | 2,116 | 2,146 | 19,200 | 894.17 |
| 2015-07-10 | 2,099 | 2,147 | 2,054 | 2,133 | 22,000 | 888.75 |
| 2015-07-09 | 1,990 | 2,075 | 1,990 | 2,049 | 28,700 | 853.75 |
| 2015-07-08 | 2,120 | 2,136 | 2,050 | 2,066 | 30,200 | 860.83 |
| 2015-07-07 | 2,132 | 2,180 | 2,111 | 2,136 | 38,300 | 890 |
| 2015-07-06 | 2,110 | 2,180 | 2,103 | 2,118 | 38,400 | 882.50 |
| 2015-07-03 | 2,067 | 2,189 | 2,060 | 2,140 | 192,600 | 891.67 |
| 2015-07-02 | 2,000 | 2,020 | 1,989 | 2,017 | 10,600 | 840.42 |
| 2015-07-01 | 2,026 | 2,026 | 1,986 | 1,998 | 10,300 | 832.50 |
| 2015-06-30 | 1,916 | 2,010 | 1,916 | 1,986 | 21,300 | 827.50 |
| 2015-06-29 | 1,915 | 1,993 | 1,913 | 1,956 | 18,300 | 815 |
| 2015-06-26 | 1,988 | 1,988 | 1,946 | 1,958 | 9,600 | 815.83 |
| 2015-06-25 | 1,966 | 1,980 | 1,949 | 1,960 | 6,800 | 816.67 |
| 2015-06-24 | 1,955 | 1,970 | 1,935 | 1,954 | 9,200 | 814.17 |
| 2015-06-23 | 1,932 | 1,967 | 1,925 | 1,966 | 9,000 | 819.17 |
| 2015-06-22 | 1,900 | 1,954 | 1,900 | 1,950 | 7,100 | 812.50 |
| 2015-06-19 | 1,905 | 1,927 | 1,898 | 1,909 | 6,300 | 795.42 |
| 2015-06-18 | 1,908 | 1,933 | 1,900 | 1,904 | 8,500 | 793.33 |
| 2015-06-17 | 1,939 | 1,941 | 1,901 | 1,922 | 8,300 | 800.83 |
| 2015-06-16 | 1,977 | 1,992 | 1,958 | 1,958 | 9,700 | 815.83 |
| 2015-06-15 | 1,995 | 2,000 | 1,988 | 1,999 | 7,200 | 832.92 |
| 2015-06-12 | 1,999 | 2,000 | 1,994 | 1,998 | 9,400 | 832.50 |
| 2015-06-11 | 1,955 | 1,994 | 1,955 | 1,988 | 8,800 | 828.33 |
| 2015-06-10 | 1,962 | 1,997 | 1,958 | 1,972 | 5,700 | 821.67 |
| 2015-06-09 | 1,971 | 1,996 | 1,948 | 1,979 | 7,500 | 824.58 |
| 2015-06-08 | 1,968 | 1,996 | 1,945 | 1,987 | 11,200 | 827.92 |
| 2015-06-05 | 1,970 | 1,979 | 1,943 | 1,963 | 8,900 | 817.92 |
| 2015-06-04 | 1,990 | 1,995 | 1,960 | 1,970 | 10,600 | 820.83 |
| 2015-06-03 | 1,966 | 1,990 | 1,966 | 1,981 | 9,300 | 825.42 |
| 2015-06-02 | 1,980 | 1,997 | 1,964 | 1,993 | 29,600 | 830.42 |
| 2015-06-01 | 1,936 | 1,978 | 1,930 | 1,969 | 23,400 | 820.42 |
| 2015-05-29 | 1,944 | 1,945 | 1,931 | 1,936 | 13,400 | 806.67 |
| 2015-05-28 | 1,940 | 1,945 | 1,924 | 1,945 | 8,400 | 810.42 |
| 2015-05-27 | 1,940 | 1,950 | 1,923 | 1,940 | 14,800 | 808.33 |
| 2015-05-26 | 1,936 | 1,948 | 1,921 | 1,940 | 11,500 | 808.33 |
| 2015-05-25 | 1,915 | 1,936 | 1,915 | 1,936 | 9,600 | 806.67 |
| 2015-05-22 | 1,928 | 1,928 | 1,916 | 1,923 | 5,000 | 801.25 |
| 2015-05-21 | 1,926 | 1,928 | 1,916 | 1,928 | 7,000 | 803.33 |
| 2015-05-20 | 1,922 | 1,926 | 1,920 | 1,926 | 7,600 | 802.50 |
| 2015-05-19 | 1,920 | 1,935 | 1,912 | 1,922 | 9,500 | 800.83 |
| 2015-05-18 | 1,892 | 1,937 | 1,892 | 1,936 | 7,600 | 806.67 |
| 2015-05-15 | 1,913 | 1,913 | 1,887 | 1,911 | 5,300 | 796.25 |
| 2015-05-14 | 1,913 | 1,913 | 1,887 | 1,897 | 11,400 | 790.42 |
| 2015-05-13 | 1,840 | 1,915 | 1,840 | 1,911 | 19,400 | 796.25 |
| 2015-05-12 | 1,881 | 1,883 | 1,850 | 1,869 | 5,800 | 778.75 |
| 2015-05-11 | 1,878 | 1,885 | 1,865 | 1,866 | 7,600 | 777.50 |
| 2015-05-08 | 1,823 | 1,868 | 1,823 | 1,844 | 9,500 | 768.33 |
| 2015-05-07 | 1,841 | 1,888 | 1,807 | 1,834 | 12,000 | 764.17 |
| 2015-05-01 | 1,840 | 1,852 | 1,800 | 1,841 | 14,100 | 767.08 |
| 2015-04-30 | 1,854 | 1,894 | 1,854 | 1,856 | 4,800 | 773.33 |
| 2015-04-28 | 1,886 | 1,898 | 1,855 | 1,891 | 11,100 | 787.92 |
| 2015-04-27 | 1,854 | 1,872 | 1,849 | 1,870 | 6,200 | 779.17 |
| 2015-04-24 | 1,867 | 1,871 | 1,853 | 1,853 | 6,400 | 772.08 |
| 2015-04-23 | 1,888 | 1,888 | 1,860 | 1,875 | 7,400 | 781.25 |
| 2015-04-22 | 1,878 | 1,878 | 1,840 | 1,875 | 9,400 | 781.25 |
| 2015-04-21 | 1,844 | 1,858 | 1,836 | 1,858 | 4,200 | 774.17 |
| 2015-04-20 | 1,836 | 1,863 | 1,825 | 1,845 | 7,500 | 768.75 |
| 2015-04-17 | 1,868 | 1,877 | 1,856 | 1,868 | 13,500 | 778.33 |
| 2015-04-16 | 1,842 | 1,910 | 1,842 | 1,893 | 23,200 | 788.75 |
| 2015-04-15 | 1,872 | 1,890 | 1,842 | 1,871 | 21,200 | 779.58 |
| 2015-04-14 | 1,839 | 1,881 | 1,812 | 1,874 | 24,500 | 780.83 |
| 2015-04-13 | 1,802 | 1,869 | 1,798 | 1,860 | 20,600 | 775 |
| 2015-04-10 | 1,805 | 1,811 | 1,790 | 1,806 | 24,400 | 752.50 |
| 2015-04-09 | 1,853 | 1,858 | 1,810 | 1,817 | 27,200 | 757.08 |
| 2015-04-08 | 1,819 | 1,878 | 1,746 | 1,854 | 75,300 | 772.50 |
| 2015-04-07 | 1,887 | 1,939 | 1,885 | 1,939 | 31,700 | 807.92 |
| 2015-04-06 | 1,857 | 1,868 | 1,841 | 1,860 | 8,200 | 775 |
| 2015-04-03 | 1,816 | 1,870 | 1,816 | 1,857 | 4,800 | 773.75 |
| 2015-04-02 | 1,820 | 1,850 | 1,803 | 1,830 | 12,300 | 762.50 |
| 2015-04-01 | 1,834 | 1,835 | 1,810 | 1,835 | 10,900 | 764.58 |
| 2015-03-31 | 1,837 | 1,860 | 1,826 | 1,835 | 8,300 | 764.58 |
| 2015-03-30 | 1,837 | 1,870 | 1,833 | 1,837 | 7,400 | 765.42 |
| 2015-03-27 | 1,854 | 1,894 | 1,851 | 1,865 | 14,400 | 777.08 |
| 2015-03-26 | 1,891 | 1,911 | 1,870 | 1,894 | 10,500 | 789.17 |
| 2015-03-25 | 1,918 | 1,918 | 1,895 | 1,910 | 6,300 | 795.83 |
| 2015-03-24 | 1,886 | 1,918 | 1,886 | 1,916 | 6,600 | 798.33 |
| 2015-03-23 | 1,919 | 1,920 | 1,871 | 1,920 | 9,200 | 800 |
| 2015-03-20 | 1,901 | 1,921 | 1,901 | 1,920 | 5,500 | 800 |
| 2015-03-19 | 1,930 | 1,930 | 1,888 | 1,915 | 6,400 | 797.92 |
| 2015-03-18 | 1,916 | 1,934 | 1,915 | 1,934 | 8,800 | 805.83 |
| 2015-03-17 | 1,919 | 1,938 | 1,917 | 1,933 | 22,600 | 805.42 |
| 2015-03-16 | 1,902 | 1,920 | 1,902 | 1,911 | 9,900 | 796.25 |
| 2015-03-13 | 1,886 | 1,904 | 1,880 | 1,903 | 8,900 | 792.92 |
| 2015-03-12 | 1,880 | 1,929 | 1,862 | 1,889 | 19,100 | 787.08 |
| 2015-03-11 | 1,853 | 1,883 | 1,853 | 1,864 | 4,200 | 776.67 |
| 2015-03-10 | 1,860 | 1,898 | 1,855 | 1,879 | 13,300 | 782.92 |
| 2015-03-09 | 1,888 | 1,895 | 1,850 | 1,873 | 10,300 | 780.42 |
| 2015-03-06 | 1,880 | 1,889 | 1,870 | 1,888 | 12,500 | 786.67 |
| 2015-03-05 | 1,875 | 1,877 | 1,862 | 1,876 | 5,700 | 781.67 |
| 2015-03-04 | 1,867 | 1,877 | 1,837 | 1,875 | 13,200 | 781.25 |
| 2015-03-03 | 1,840 | 1,878 | 1,840 | 1,868 | 20,800 | 778.33 |
| 2015-03-02 | 1,825 | 1,847 | 1,807 | 1,839 | 19,900 | 766.25 |
| 2015-02-27 | 1,847 | 1,847 | 1,827 | 1,835 | 10,700 | 764.58 |
| 2015-02-26 | 1,835 | 1,865 | 1,822 | 1,833 | 25,900 | 763.75 |
| 2015-02-25 | 1,865 | 1,875 | 1,825 | 1,859 | 19,100 | 774.58 |
| 2015-02-24 | 1,873 | 1,876 | 1,860 | 1,872 | 14,400 | 780 |
| 2015-02-23 | 1,888 | 1,890 | 1,875 | 1,880 | 15,100 | 783.33 |
| 2015-02-20 | 1,856 | 1,900 | 1,856 | 1,888 | 33,100 | 786.67 |
| 2015-02-19 | 1,870 | 1,874 | 1,861 | 1,865 | 16,700 | 777.08 |
| 2015-02-18 | 1,853 | 1,873 | 1,853 | 1,866 | 23,100 | 777.50 |
| 2015-02-17 | 1,849 | 1,856 | 1,838 | 1,849 | 17,900 | 770.42 |
| 2015-02-16 | 1,836 | 1,840 | 1,825 | 1,830 | 26,600 | 762.50 |
| 2015-02-13 | 1,810 | 1,825 | 1,796 | 1,807 | 22,500 | 752.92 |
| 2015-02-12 | 1,780 | 1,827 | 1,780 | 1,806 | 30,700 | 752.50 |
| 2015-02-10 | 1,742 | 1,778 | 1,742 | 1,775 | 21,100 | 739.58 |
| 2015-02-09 | 1,734 | 1,760 | 1,723 | 1,742 | 15,000 | 725.83 |
| 2015-02-06 | 1,736 | 1,748 | 1,713 | 1,721 | 13,500 | 717.08 |
| 2015-02-05 | 1,729 | 1,729 | 1,705 | 1,706 | 14,200 | 710.83 |
| 2015-02-04 | 1,700 | 1,740 | 1,700 | 1,730 | 14,000 | 720.83 |
| 2015-02-03 | 1,735 | 1,738 | 1,672 | 1,685 | 34,700 | 702.08 |
| 2015-02-02 | 1,740 | 1,755 | 1,701 | 1,701 | 23,700 | 708.75 |
| 2015-01-30 | 1,783 | 1,783 | 1,725 | 1,749 | 74,400 | 728.75 |
| 2015-01-29 | 1,621 | 1,652 | 1,603 | 1,621 | 13,300 | 675.42 |
| 2015-01-28 | 1,655 | 1,665 | 1,650 | 1,653 | 6,500 | 688.75 |
| 2015-01-27 | 1,646 | 1,658 | 1,636 | 1,653 | 12,100 | 688.75 |
| 2015-01-26 | 1,586 | 1,629 | 1,586 | 1,627 | 15,100 | 677.92 |
| 2015-01-23 | 1,602 | 1,605 | 1,587 | 1,604 | 15,900 | 668.33 |
| 2015-01-22 | 1,602 | 1,612 | 1,596 | 1,602 | 16,400 | 667.50 |
| 2015-01-21 | 1,615 | 1,616 | 1,600 | 1,607 | 10,900 | 669.58 |
| 2015-01-20 | 1,606 | 1,615 | 1,592 | 1,615 | 15,000 | 672.92 |
| 2015-01-19 | 1,588 | 1,609 | 1,585 | 1,587 | 23,000 | 661.25 |
| 2015-01-16 | 1,600 | 1,626 | 1,543 | 1,576 | 64,200 | 656.67 |
| 2015-01-15 | 1,611 | 1,628 | 1,603 | 1,603 | 37,100 | 667.92 |
| 2015-01-14 | 1,696 | 1,696 | 1,626 | 1,630 | 31,600 | 679.17 |
| 2015-01-13 | 1,720 | 1,720 | 1,687 | 1,696 | 10,900 | 706.67 |
| 2015-01-09 | 1,741 | 1,741 | 1,713 | 1,720 | 9,800 | 716.67 |
| 2015-01-08 | 1,706 | 1,728 | 1,706 | 1,715 | 12,900 | 714.58 |
| 2015-01-07 | 1,691 | 1,755 | 1,691 | 1,699 | 12,800 | 707.92 |
| 2015-01-06 | 1,732 | 1,755 | 1,699 | 1,705 | 30,000 | 710.42 |
| 2015-01-05 | 1,787 | 1,787 | 1,755 | 1,773 | 8,400 | 738.75 |
分割・併合履歴 ： [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株
