1723 日本電技(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 | 1,274 | 1,296 | 1,267 | 1,269 | 5,700 | 634.50 |
| 2015-12-29 | 1,249 | 1,270 | 1,249 | 1,270 | 2,200 | 635 |
| 2015-12-28 | 1,251 | 1,252 | 1,231 | 1,250 | 2,500 | 625 |
| 2015-12-25 | 1,254 | 1,259 | 1,250 | 1,251 | 10,000 | 625.50 |
| 2015-12-24 | 1,255 | 1,256 | 1,245 | 1,252 | 8,800 | 626 |
| 2015-12-22 | 1,263 | 1,263 | 1,251 | 1,251 | 4,200 | 625.50 |
| 2015-12-21 | 1,266 | 1,266 | 1,250 | 1,250 | 4,200 | 625 |
| 2015-12-18 | 1,260 | 1,265 | 1,248 | 1,250 | 2,500 | 625 |
| 2015-12-17 | 1,265 | 1,265 | 1,248 | 1,250 | 3,000 | 625 |
| 2015-12-16 | 1,249 | 1,269 | 1,245 | 1,269 | 4,000 | 634.50 |
| 2015-12-15 | 1,249 | 1,250 | 1,245 | 1,249 | 3,800 | 624.50 |
| 2015-12-14 | 1,249 | 1,256 | 1,249 | 1,249 | 4,700 | 624.50 |
| 2015-12-11 | 1,253 | 1,258 | 1,250 | 1,250 | 2,700 | 625 |
| 2015-12-10 | 1,267 | 1,267 | 1,245 | 1,263 | 9,600 | 631.50 |
| 2015-12-09 | 1,251 | 1,263 | 1,250 | 1,255 | 5,800 | 627.50 |
| 2015-12-08 | 1,256 | 1,258 | 1,237 | 1,250 | 7,700 | 625 |
| 2015-12-07 | 1,251 | 1,267 | 1,248 | 1,255 | 13,700 | 627.50 |
| 2015-12-04 | 1,250 | 1,260 | 1,250 | 1,251 | 8,100 | 625.50 |
| 2015-12-03 | 1,236 | 1,257 | 1,236 | 1,250 | 5,200 | 625 |
| 2015-12-02 | 1,228 | 1,250 | 1,228 | 1,248 | 8,200 | 624 |
| 2015-12-01 | 1,232 | 1,235 | 1,224 | 1,235 | 7,400 | 617.50 |
| 2015-11-30 | 1,264 | 1,264 | 1,213 | 1,231 | 13,100 | 615.50 |
| 2015-11-27 | 1,243 | 1,243 | 1,231 | 1,231 | 2,200 | 615.50 |
| 2015-11-26 | 1,255 | 1,277 | 1,230 | 1,243 | 9,400 | 621.50 |
| 2015-11-25 | 1,267 | 1,267 | 1,245 | 1,251 | 7,800 | 625.50 |
| 2015-11-24 | 1,210 | 1,244 | 1,210 | 1,244 | 10,400 | 622 |
| 2015-11-20 | 1,208 | 1,208 | 1,200 | 1,204 | 6,100 | 602 |
| 2015-11-19 | 1,170 | 1,208 | 1,158 | 1,200 | 12,900 | 600 |
| 2015-11-18 | 1,172 | 1,180 | 1,141 | 1,152 | 8,000 | 576 |
| 2015-11-17 | 1,185 | 1,185 | 1,171 | 1,172 | 8,600 | 586 |
| 2015-11-16 | 1,182 | 1,186 | 1,182 | 1,182 | 700 | 591 |
| 2015-11-13 | 1,171 | 1,190 | 1,171 | 1,190 | 4,600 | 595 |
| 2015-11-12 | 1,182 | 1,189 | 1,180 | 1,181 | 2,800 | 590.50 |
| 2015-11-11 | 1,180 | 1,199 | 1,180 | 1,190 | 2,200 | 595 |
| 2015-11-10 | 1,200 | 1,205 | 1,175 | 1,178 | 11,600 | 589 |
| 2015-11-09 | 1,186 | 1,205 | 1,138 | 1,174 | 16,400 | 587 |
| 2015-11-06 | 1,150 | 1,194 | 1,149 | 1,181 | 7,600 | 590.50 |
| 2015-11-05 | 1,150 | 1,170 | 1,150 | 1,160 | 13,500 | 580 |
| 2015-11-04 | 1,110 | 1,120 | 1,110 | 1,111 | 1,900 | 555.50 |
| 2015-11-02 | 1,104 | 1,120 | 1,097 | 1,100 | 1,100 | 550 |
| 2015-10-30 | 1,101 | 1,138 | 1,101 | 1,103 | 1,300 | 551.50 |
| 2015-10-29 | 1,100 | 1,103 | 1,099 | 1,103 | 6,400 | 551.50 |
| 2015-10-28 | 1,103 | 1,103 | 1,103 | 1,103 | 200 | 551.50 |
| 2015-10-27 | 1,104 | 1,110 | 1,100 | 1,103 | 1,100 | 551.50 |
| 2015-10-26 | 1,141 | 1,141 | 1,104 | 1,104 | 5,000 | 552 |
| 2015-10-23 | 1,141 | 1,145 | 1,116 | 1,141 | 7,200 | 570.50 |
| 2015-10-22 | 1,114 | 1,123 | 1,106 | 1,123 | 1,200 | 561.50 |
| 2015-10-21 | 1,100 | 1,110 | 1,100 | 1,105 | 2,500 | 552.50 |
| 2015-10-20 | 1,070 | 1,100 | 1,070 | 1,100 | 3,100 | 550 |
| 2015-10-19 | 1,060 | 1,068 | 1,051 | 1,066 | 4,000 | 533 |
| 2015-10-16 | 1,050 | 1,056 | 1,049 | 1,050 | 9,900 | 525 |
| 2015-10-15 | 1,055 | 1,060 | 1,053 | 1,053 | 1,800 | 526.50 |
| 2015-10-14 | 1,060 | 1,069 | 1,060 | 1,060 | 3,100 | 530 |
| 2015-10-13 | 1,060 | 1,064 | 1,060 | 1,060 | 3,900 | 530 |
| 2015-10-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,200 | 530 |
| 2015-10-08 | 1,060 | 1,060 | 1,045 | 1,060 | 1,200 | 530 |
| 2015-10-07 | 1,050 | 1,058 | 1,050 | 1,058 | 6,000 | 529 |
| 2015-10-06 | 1,048 | 1,051 | 1,048 | 1,050 | 500 | 525 |
| 2015-10-05 | 1,044 | 1,050 | 1,030 | 1,048 | 2,000 | 524 |
| 2015-10-02 | 1,040 | 1,050 | 1,040 | 1,050 | 3,100 | 525 |
| 2015-10-01 | 1,055 | 1,055 | 1,043 | 1,043 | 7,100 | 521.50 |
| 2015-09-30 | 1,060 | 1,063 | 1,053 | 1,053 | 1,600 | 526.50 |
| 2015-09-29 | 1,075 | 1,075 | 1,062 | 1,062 | 1,100 | 531 |
| 2015-09-28 | 1,075 | 1,075 | 1,075 | 1,075 | 1,700 | 537.50 |
| 2015-09-25 | 1,097 | 1,097 | 1,075 | 1,075 | 4,900 | 537.50 |
| 2015-09-24 | 1,093 | 1,098 | 1,087 | 1,087 | 2,200 | 543.50 |
| 2015-09-18 | 1,095 | 1,098 | 1,087 | 1,087 | 2,500 | 543.50 |
| 2015-09-17 | 1,093 | 1,095 | 1,081 | 1,088 | 2,000 | 544 |
| 2015-09-16 | 1,090 | 1,090 | 1,090 | 1,090 | 400 | 545 |
| 2015-09-15 | 1,088 | 1,090 | 1,082 | 1,082 | 1,400 | 541 |
| 2015-09-14 | 1,089 | 1,089 | 1,088 | 1,088 | 300 | 544 |
| 2015-09-11 | 1,085 | 1,088 | 1,073 | 1,088 | 700 | 544 |
| 2015-09-10 | 1,088 | 1,088 | 1,081 | 1,081 | 300 | 540.50 |
| 2015-09-09 | 1,079 | 1,090 | 1,079 | 1,088 | 1,400 | 544 |
| 2015-09-08 | 1,081 | 1,090 | 1,078 | 1,078 | 3,900 | 539 |
| 2015-09-07 | 1,106 | 1,106 | 1,081 | 1,081 | 1,100 | 540.50 |
| 2015-09-04 | 1,106 | 1,120 | 1,106 | 1,106 | 600 | 553 |
| 2015-09-03 | 1,106 | 1,110 | 1,095 | 1,106 | 1,100 | 553 |
| 2015-09-02 | 1,115 | 1,125 | 1,104 | 1,106 | 1,600 | 553 |
| 2015-09-01 | 1,124 | 1,131 | 1,115 | 1,115 | 2,100 | 557.50 |
| 2015-08-31 | 1,131 | 1,131 | 1,131 | 1,131 | 500 | 565.50 |
| 2015-08-28 | 1,145 | 1,145 | 1,121 | 1,143 | 800 | 571.50 |
| 2015-08-27 | 1,123 | 1,162 | 1,123 | 1,145 | 4,200 | 572.50 |
| 2015-08-26 | 1,075 | 1,105 | 1,075 | 1,105 | 1,400 | 552.50 |
| 2015-08-25 | 1,030 | 1,103 | 1,030 | 1,073 | 12,500 | 536.50 |
| 2015-08-24 | 1,115 | 1,115 | 1,089 | 1,089 | 7,500 | 544.50 |
| 2015-08-21 | 1,125 | 1,130 | 1,104 | 1,120 | 11,000 | 560 |
| 2015-08-20 | 1,167 | 1,167 | 1,146 | 1,147 | 3,400 | 573.50 |
| 2015-08-19 | 1,170 | 1,170 | 1,157 | 1,167 | 4,300 | 583.50 |
| 2015-08-18 | 1,165 | 1,168 | 1,165 | 1,165 | 5,300 | 582.50 |
| 2015-08-17 | 1,165 | 1,165 | 1,164 | 1,164 | 300 | 582 |
| 2015-08-14 | 1,162 | 1,163 | 1,161 | 1,161 | 3,200 | 580.50 |
| 2015-08-13 | 1,150 | 1,160 | 1,150 | 1,155 | 5,000 | 577.50 |
| 2015-08-12 | 1,160 | 1,161 | 1,135 | 1,150 | 5,200 | 575 |
| 2015-08-11 | 1,161 | 1,161 | 1,141 | 1,153 | 2,900 | 576.50 |
| 2015-08-10 | 1,164 | 1,164 | 1,152 | 1,153 | 4,300 | 576.50 |
| 2015-08-07 | 1,164 | 1,164 | 1,164 | 1,164 | 100 | 582 |
| 2015-08-06 | 1,168 | 1,176 | 1,163 | 1,176 | 800 | 588 |
| 2015-08-05 | 1,180 | 1,180 | 1,162 | 1,180 | 1,600 | 590 |
| 2015-08-04 | 1,193 | 1,193 | 1,171 | 1,180 | 2,200 | 590 |
| 2015-08-03 | 1,200 | 1,200 | 1,195 | 1,195 | 2,500 | 597.50 |
| 2015-07-31 | 1,205 | 1,205 | 1,198 | 1,200 | 1,200 | 600 |
| 2015-07-30 | 1,196 | 1,204 | 1,179 | 1,204 | 3,700 | 602 |
| 2015-07-29 | 1,200 | 1,214 | 1,200 | 1,203 | 4,200 | 601.50 |
| 2015-07-28 | 1,195 | 1,200 | 1,181 | 1,200 | 2,500 | 600 |
| 2015-07-27 | 1,194 | 1,196 | 1,188 | 1,195 | 1,100 | 597.50 |
| 2015-07-24 | 1,208 | 1,208 | 1,181 | 1,187 | 35,300 | 593.50 |
| 2015-07-23 | 1,178 | 1,193 | 1,178 | 1,190 | 16,300 | 595 |
| 2015-07-22 | 1,174 | 1,177 | 1,164 | 1,172 | 7,100 | 586 |
| 2015-07-21 | 1,156 | 1,168 | 1,155 | 1,168 | 5,600 | 584 |
| 2015-07-17 | 1,150 | 1,160 | 1,145 | 1,155 | 7,700 | 577.50 |
| 2015-07-16 | 1,137 | 1,148 | 1,135 | 1,148 | 3,400 | 574 |
| 2015-07-15 | 1,125 | 1,137 | 1,125 | 1,137 | 2,300 | 568.50 |
| 2015-07-14 | 1,123 | 1,133 | 1,107 | 1,114 | 9,500 | 557 |
| 2015-07-13 | 1,126 | 1,132 | 1,120 | 1,123 | 1,800 | 561.50 |
| 2015-07-10 | 1,133 | 1,134 | 1,120 | 1,126 | 1,600 | 563 |
| 2015-07-09 | 1,118 | 1,134 | 1,089 | 1,133 | 6,200 | 566.50 |
| 2015-07-08 | 1,135 | 1,135 | 1,121 | 1,130 | 1,600 | 565 |
| 2015-07-07 | 1,138 | 1,145 | 1,120 | 1,135 | 5,300 | 567.50 |
| 2015-07-06 | 1,135 | 1,138 | 1,124 | 1,124 | 3,200 | 562 |
| 2015-07-03 | 1,142 | 1,142 | 1,129 | 1,135 | 1,400 | 567.50 |
| 2015-07-02 | 1,144 | 1,144 | 1,129 | 1,142 | 1,000 | 571 |
| 2015-07-01 | 1,128 | 1,144 | 1,120 | 1,144 | 1,300 | 572 |
| 2015-06-30 | 1,121 | 1,145 | 1,120 | 1,128 | 4,100 | 564 |
| 2015-06-29 | 1,130 | 1,130 | 1,120 | 1,121 | 1,200 | 560.50 |
| 2015-06-26 | 1,138 | 1,143 | 1,129 | 1,143 | 1,300 | 571.50 |
| 2015-06-25 | 1,133 | 1,138 | 1,128 | 1,138 | 6,500 | 569 |
| 2015-06-24 | 1,150 | 1,150 | 1,141 | 1,143 | 3,700 | 571.50 |
| 2015-06-23 | 1,144 | 1,145 | 1,135 | 1,145 | 4,900 | 572.50 |
| 2015-06-22 | 1,149 | 1,149 | 1,128 | 1,139 | 4,000 | 569.50 |
| 2015-06-19 | 1,155 | 1,155 | 1,149 | 1,149 | 7,800 | 574.50 |
| 2015-06-18 | 1,140 | 1,145 | 1,135 | 1,145 | 2,000 | 572.50 |
| 2015-06-17 | 1,143 | 1,147 | 1,140 | 1,145 | 3,700 | 572.50 |
| 2015-06-16 | 1,132 | 1,143 | 1,132 | 1,143 | 1,900 | 571.50 |
| 2015-06-15 | 1,115 | 1,129 | 1,115 | 1,129 | 1,200 | 564.50 |
| 2015-06-12 | 1,125 | 1,125 | 1,120 | 1,125 | 3,000 | 562.50 |
| 2015-06-11 | 1,125 | 1,125 | 1,120 | 1,122 | 600 | 561 |
| 2015-06-10 | 1,135 | 1,135 | 1,115 | 1,125 | 8,100 | 562.50 |
| 2015-06-09 | 1,139 | 1,139 | 1,131 | 1,131 | 4,600 | 565.50 |
| 2015-06-08 | 1,141 | 1,141 | 1,139 | 1,139 | 1,100 | 569.50 |
| 2015-06-05 | 1,141 | 1,141 | 1,141 | 1,141 | 500 | 570.50 |
| 2015-06-04 | 1,139 | 1,148 | 1,139 | 1,148 | 200 | 574 |
| 2015-06-03 | 1,138 | 1,140 | 1,131 | 1,133 | 3,600 | 566.50 |
| 2015-06-02 | 1,147 | 1,150 | 1,131 | 1,149 | 5,800 | 574.50 |
| 2015-06-01 | 1,132 | 1,153 | 1,132 | 1,147 | 12,900 | 573.50 |
| 2015-05-29 | 1,115 | 1,132 | 1,115 | 1,132 | 4,200 | 566 |
| 2015-05-28 | 1,120 | 1,129 | 1,120 | 1,124 | 5,000 | 562 |
| 2015-05-27 | 1,120 | 1,140 | 1,120 | 1,140 | 7,100 | 570 |
| 2015-05-26 | 1,132 | 1,133 | 1,121 | 1,121 | 1,100 | 560.50 |
| 2015-05-25 | 1,132 | 1,134 | 1,131 | 1,134 | 4,200 | 567 |
| 2015-05-22 | 1,128 | 1,132 | 1,120 | 1,132 | 4,800 | 566 |
| 2015-05-21 | 1,108 | 1,128 | 1,108 | 1,128 | 2,200 | 564 |
| 2015-05-20 | 1,114 | 1,128 | 1,088 | 1,101 | 14,500 | 550.50 |
| 2015-05-19 | 1,101 | 1,110 | 1,100 | 1,101 | 2,900 | 550.50 |
| 2015-05-18 | 1,100 | 1,117 | 1,098 | 1,100 | 6,700 | 550 |
| 2015-05-15 | 1,095 | 1,100 | 1,095 | 1,100 | 2,200 | 550 |
| 2015-05-14 | 1,130 | 1,130 | 1,078 | 1,090 | 25,100 | 545 |
| 2015-05-13 | 1,135 | 1,150 | 1,135 | 1,140 | 14,000 | 570 |
| 2015-05-12 | 1,140 | 1,140 | 1,135 | 1,135 | 500 | 567.50 |
| 2015-05-11 | 1,132 | 1,139 | 1,132 | 1,137 | 2,400 | 568.50 |
| 2015-05-08 | 1,140 | 1,143 | 1,132 | 1,132 | 5,800 | 566 |
| 2015-05-07 | 1,140 | 1,144 | 1,135 | 1,140 | 3,500 | 570 |
| 2015-05-01 | 1,147 | 1,147 | 1,140 | 1,140 | 1,500 | 570 |
| 2015-04-30 | 1,146 | 1,146 | 1,134 | 1,140 | 3,500 | 570 |
| 2015-04-28 | 1,145 | 1,146 | 1,143 | 1,145 | 1,700 | 572.50 |
| 2015-04-27 | 1,143 | 1,144 | 1,135 | 1,143 | 2,600 | 571.50 |
| 2015-04-24 | 1,137 | 1,142 | 1,130 | 1,140 | 7,000 | 570 |
| 2015-04-23 | 1,141 | 1,144 | 1,138 | 1,144 | 3,800 | 572 |
| 2015-04-22 | 1,134 | 1,144 | 1,134 | 1,142 | 8,100 | 571 |
| 2015-04-21 | 1,147 | 1,147 | 1,136 | 1,141 | 2,800 | 570.50 |
| 2015-04-20 | 1,143 | 1,144 | 1,139 | 1,144 | 2,300 | 572 |
| 2015-04-17 | 1,145 | 1,145 | 1,140 | 1,143 | 4,200 | 571.50 |
| 2015-04-16 | 1,144 | 1,144 | 1,140 | 1,140 | 3,900 | 570 |
| 2015-04-15 | 1,144 | 1,145 | 1,140 | 1,142 | 1,900 | 571 |
| 2015-04-14 | 1,144 | 1,144 | 1,140 | 1,144 | 1,700 | 572 |
| 2015-04-13 | 1,141 | 1,143 | 1,140 | 1,141 | 2,200 | 570.50 |
| 2015-04-10 | 1,141 | 1,142 | 1,140 | 1,142 | 1,000 | 571 |
| 2015-04-09 | 1,142 | 1,142 | 1,140 | 1,141 | 2,800 | 570.50 |
| 2015-04-08 | 1,140 | 1,145 | 1,140 | 1,145 | 1,400 | 572.50 |
| 2015-04-07 | 1,145 | 1,145 | 1,141 | 1,141 | 1,900 | 570.50 |
| 2015-04-06 | 1,141 | 1,145 | 1,141 | 1,143 | 1,300 | 571.50 |
| 2015-04-03 | 1,141 | 1,142 | 1,140 | 1,141 | 1,100 | 570.50 |
| 2015-04-02 | 1,144 | 1,144 | 1,141 | 1,141 | 600 | 570.50 |
| 2015-04-01 | 1,143 | 1,143 | 1,140 | 1,141 | 3,700 | 570.50 |
| 2015-03-31 | 1,144 | 1,144 | 1,140 | 1,140 | 1,100 | 570 |
| 2015-03-30 | 1,148 | 1,148 | 1,140 | 1,140 | 1,600 | 570 |
| 2015-03-27 | 1,118 | 1,147 | 1,118 | 1,147 | 7,600 | 573.50 |
| 2015-03-26 | 1,186 | 1,193 | 1,180 | 1,183 | 4,100 | 591.50 |
| 2015-03-25 | 1,187 | 1,187 | 1,178 | 1,181 | 5,800 | 590.50 |
| 2015-03-24 | 1,171 | 1,178 | 1,166 | 1,178 | 8,900 | 589 |
| 2015-03-23 | 1,160 | 1,175 | 1,157 | 1,170 | 3,600 | 585 |
| 2015-03-20 | 1,145 | 1,158 | 1,140 | 1,149 | 6,300 | 574.50 |
| 2015-03-19 | 1,150 | 1,152 | 1,144 | 1,144 | 4,400 | 572 |
| 2015-03-18 | 1,145 | 1,145 | 1,141 | 1,145 | 3,500 | 572.50 |
| 2015-03-17 | 1,143 | 1,145 | 1,143 | 1,145 | 5,200 | 572.50 |
| 2015-03-16 | 1,145 | 1,145 | 1,140 | 1,145 | 3,200 | 572.50 |
| 2015-03-13 | 1,147 | 1,150 | 1,140 | 1,149 | 4,300 | 574.50 |
| 2015-03-12 | 1,149 | 1,150 | 1,145 | 1,147 | 1,100 | 573.50 |
| 2015-03-11 | 1,145 | 1,149 | 1,138 | 1,149 | 900 | 574.50 |
| 2015-03-10 | 1,154 | 1,154 | 1,130 | 1,149 | 1,200 | 574.50 |
| 2015-03-09 | 1,130 | 1,141 | 1,126 | 1,130 | 20,300 | 565 |
| 2015-03-06 | 1,150 | 1,158 | 1,143 | 1,146 | 3,300 | 573 |
| 2015-03-05 | 1,155 | 1,155 | 1,124 | 1,150 | 5,900 | 575 |
| 2015-03-04 | 1,157 | 1,165 | 1,154 | 1,155 | 1,800 | 577.50 |
| 2015-03-03 | 1,171 | 1,174 | 1,153 | 1,155 | 3,800 | 577.50 |
| 2015-03-02 | 1,158 | 1,165 | 1,105 | 1,165 | 11,500 | 582.50 |
| 2015-02-27 | 1,144 | 1,154 | 1,137 | 1,150 | 6,700 | 575 |
| 2015-02-26 | 1,140 | 1,145 | 1,140 | 1,145 | 700 | 572.50 |
| 2015-02-25 | 1,140 | 1,150 | 1,140 | 1,145 | 7,600 | 572.50 |
| 2015-02-24 | 1,138 | 1,150 | 1,129 | 1,150 | 3,000 | 575 |
| 2015-02-23 | 1,115 | 1,115 | 1,112 | 1,113 | 2,600 | 556.50 |
| 2015-02-20 | 1,116 | 1,116 | 1,100 | 1,108 | 3,300 | 554 |
| 2015-02-19 | 1,124 | 1,124 | 1,091 | 1,091 | 4,200 | 545.50 |
| 2015-02-18 | 1,124 | 1,124 | 1,112 | 1,114 | 700 | 557 |
| 2015-02-17 | 1,138 | 1,138 | 1,123 | 1,124 | 2,900 | 562 |
| 2015-02-16 | 1,101 | 1,124 | 1,101 | 1,124 | 600 | 562 |
| 2015-02-13 | 1,096 | 1,098 | 1,096 | 1,098 | 1,500 | 549 |
| 2015-02-12 | 1,095 | 1,098 | 1,090 | 1,091 | 1,700 | 545.50 |
| 2015-02-10 | 1,088 | 1,100 | 1,088 | 1,095 | 2,800 | 547.50 |
| 2015-02-09 | 1,090 | 1,099 | 1,088 | 1,088 | 3,900 | 544 |
| 2015-02-06 | 1,082 | 1,091 | 1,082 | 1,090 | 1,400 | 545 |
| 2015-02-05 | 1,089 | 1,090 | 1,073 | 1,082 | 5,700 | 541 |
| 2015-02-04 | 1,090 | 1,110 | 1,090 | 1,100 | 2,100 | 550 |
| 2015-02-03 | 1,079 | 1,110 | 1,069 | 1,097 | 17,900 | 548.50 |
| 2015-02-02 | 1,141 | 1,141 | 1,139 | 1,139 | 800 | 569.50 |
| 2015-01-30 | 1,160 | 1,160 | 1,148 | 1,148 | 900 | 574 |
| 2015-01-29 | 1,160 | 1,160 | 1,151 | 1,160 | 5,300 | 580 |
| 2015-01-28 | 1,157 | 1,165 | 1,157 | 1,160 | 1,700 | 580 |
| 2015-01-27 | 1,169 | 1,169 | 1,160 | 1,168 | 1,400 | 584 |
| 2015-01-26 | 1,162 | 1,170 | 1,162 | 1,170 | 1,700 | 585 |
| 2015-01-23 | 1,194 | 1,200 | 1,157 | 1,157 | 7,800 | 578.50 |
| 2015-01-22 | 1,185 | 1,189 | 1,173 | 1,189 | 4,200 | 594.50 |
| 2015-01-21 | 1,184 | 1,184 | 1,177 | 1,184 | 2,500 | 592 |
| 2015-01-20 | 1,180 | 1,180 | 1,173 | 1,173 | 600 | 586.50 |
| 2015-01-19 | 1,185 | 1,185 | 1,162 | 1,162 | 1,400 | 581 |
| 2015-01-16 | 1,150 | 1,171 | 1,141 | 1,151 | 2,200 | 575.50 |
| 2015-01-15 | 1,152 | 1,174 | 1,152 | 1,173 | 1,600 | 586.50 |
| 2015-01-14 | 1,186 | 1,186 | 1,164 | 1,175 | 1,500 | 587.50 |
| 2015-01-13 | 1,180 | 1,180 | 1,148 | 1,175 | 4,600 | 587.50 |
| 2015-01-09 | 1,180 | 1,185 | 1,180 | 1,180 | 2,300 | 590 |
| 2015-01-08 | 1,152 | 1,180 | 1,152 | 1,180 | 2,100 | 590 |
| 2015-01-07 | 1,160 | 1,180 | 1,141 | 1,151 | 3,100 | 575.50 |
| 2015-01-06 | 1,152 | 1,159 | 1,130 | 1,147 | 2,500 | 573.50 |
| 2015-01-05 | 1,149 | 1,160 | 1,149 | 1,160 | 4,100 | 580 |
分割・併合履歴 ： [2024-12-27]1株→2株