1951 エクシオグループ(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 | 1,254 | 1,268 | 1,243 | 1,249 | 266,400 | 624.50 |
| 2015-12-29 | 1,223 | 1,255 | 1,210 | 1,244 | 374,800 | 622 |
| 2015-12-28 | 1,207 | 1,239 | 1,203 | 1,228 | 257,000 | 614 |
| 2015-12-25 | 1,221 | 1,228 | 1,200 | 1,205 | 205,200 | 602.50 |
| 2015-12-24 | 1,222 | 1,239 | 1,208 | 1,210 | 352,600 | 605 |
| 2015-12-22 | 1,205 | 1,214 | 1,202 | 1,203 | 303,300 | 601.50 |
| 2015-12-21 | 1,210 | 1,219 | 1,200 | 1,210 | 292,200 | 605 |
| 2015-12-18 | 1,242 | 1,258 | 1,223 | 1,225 | 653,500 | 612.50 |
| 2015-12-17 | 1,262 | 1,269 | 1,246 | 1,250 | 623,500 | 625 |
| 2015-12-16 | 1,256 | 1,264 | 1,234 | 1,239 | 503,500 | 619.50 |
| 2015-12-15 | 1,251 | 1,261 | 1,208 | 1,237 | 1,462,400 | 618.50 |
| 2015-12-14 | 1,267 | 1,281 | 1,256 | 1,264 | 477,700 | 632 |
| 2015-12-11 | 1,266 | 1,292 | 1,255 | 1,290 | 1,090,500 | 645 |
| 2015-12-10 | 1,225 | 1,244 | 1,221 | 1,234 | 713,800 | 617 |
| 2015-12-09 | 1,233 | 1,244 | 1,224 | 1,228 | 397,400 | 614 |
| 2015-12-08 | 1,260 | 1,260 | 1,232 | 1,241 | 380,400 | 620.50 |
| 2015-12-07 | 1,269 | 1,273 | 1,258 | 1,260 | 416,400 | 630 |
| 2015-12-04 | 1,264 | 1,266 | 1,253 | 1,262 | 585,100 | 631 |
| 2015-12-03 | 1,274 | 1,292 | 1,272 | 1,278 | 237,800 | 639 |
| 2015-12-02 | 1,260 | 1,287 | 1,257 | 1,278 | 635,000 | 639 |
| 2015-12-01 | 1,252 | 1,274 | 1,247 | 1,260 | 535,000 | 630 |
| 2015-11-30 | 1,272 | 1,283 | 1,234 | 1,242 | 630,300 | 621 |
| 2015-11-27 | 1,276 | 1,281 | 1,256 | 1,269 | 677,100 | 634.50 |
| 2015-11-26 | 1,270 | 1,286 | 1,263 | 1,276 | 1,058,800 | 638 |
| 2015-11-25 | 1,228 | 1,256 | 1,228 | 1,247 | 998,200 | 623.50 |
| 2015-11-24 | 1,225 | 1,225 | 1,203 | 1,221 | 542,400 | 610.50 |
| 2015-11-20 | 1,208 | 1,223 | 1,203 | 1,223 | 488,600 | 611.50 |
| 2015-11-19 | 1,208 | 1,211 | 1,196 | 1,208 | 582,900 | 604 |
| 2015-11-18 | 1,207 | 1,211 | 1,191 | 1,195 | 508,900 | 597.50 |
| 2015-11-17 | 1,194 | 1,207 | 1,191 | 1,198 | 758,300 | 599 |
| 2015-11-16 | 1,173 | 1,182 | 1,167 | 1,176 | 435,400 | 588 |
| 2015-11-13 | 1,184 | 1,191 | 1,170 | 1,187 | 529,600 | 593.50 |
| 2015-11-12 | 1,177 | 1,194 | 1,177 | 1,189 | 563,200 | 594.50 |
| 2015-11-11 | 1,170 | 1,179 | 1,163 | 1,175 | 675,100 | 587.50 |
| 2015-11-10 | 1,149 | 1,173 | 1,148 | 1,170 | 1,578,300 | 585 |
| 2015-11-09 | 1,199 | 1,222 | 1,199 | 1,209 | 841,800 | 604.50 |
| 2015-11-06 | 1,161 | 1,212 | 1,161 | 1,200 | 1,322,600 | 600 |
| 2015-11-05 | 1,258 | 1,296 | 1,252 | 1,282 | 709,800 | 641 |
| 2015-11-04 | 1,258 | 1,271 | 1,241 | 1,246 | 631,400 | 623 |
| 2015-11-02 | 1,240 | 1,251 | 1,224 | 1,241 | 721,400 | 620.50 |
| 2015-10-30 | 1,271 | 1,284 | 1,265 | 1,267 | 619,800 | 633.50 |
| 2015-10-29 | 1,277 | 1,283 | 1,263 | 1,278 | 956,900 | 639 |
| 2015-10-28 | 1,274 | 1,280 | 1,260 | 1,267 | 441,700 | 633.50 |
| 2015-10-27 | 1,296 | 1,302 | 1,272 | 1,274 | 559,800 | 637 |
| 2015-10-26 | 1,315 | 1,318 | 1,295 | 1,304 | 718,000 | 652 |
| 2015-10-23 | 1,323 | 1,337 | 1,309 | 1,314 | 756,500 | 657 |
| 2015-10-22 | 1,302 | 1,309 | 1,286 | 1,293 | 385,000 | 646.50 |
| 2015-10-21 | 1,280 | 1,317 | 1,280 | 1,311 | 710,000 | 655.50 |
| 2015-10-20 | 1,271 | 1,282 | 1,261 | 1,277 | 357,400 | 638.50 |
| 2015-10-19 | 1,259 | 1,274 | 1,237 | 1,266 | 523,600 | 633 |
| 2015-10-16 | 1,267 | 1,270 | 1,248 | 1,260 | 497,800 | 630 |
| 2015-10-15 | 1,238 | 1,259 | 1,219 | 1,254 | 370,400 | 627 |
| 2015-10-14 | 1,238 | 1,251 | 1,225 | 1,237 | 492,600 | 618.50 |
| 2015-10-13 | 1,261 | 1,267 | 1,241 | 1,246 | 431,100 | 623 |
| 2015-10-09 | 1,233 | 1,264 | 1,221 | 1,261 | 791,700 | 630.50 |
| 2015-10-08 | 1,205 | 1,232 | 1,192 | 1,220 | 871,900 | 610 |
| 2015-10-07 | 1,170 | 1,210 | 1,165 | 1,205 | 555,900 | 602.50 |
| 2015-10-06 | 1,165 | 1,171 | 1,154 | 1,161 | 455,100 | 580.50 |
| 2015-10-05 | 1,149 | 1,164 | 1,130 | 1,153 | 444,200 | 576.50 |
| 2015-10-02 | 1,150 | 1,160 | 1,136 | 1,143 | 328,500 | 571.50 |
| 2015-10-01 | 1,159 | 1,164 | 1,133 | 1,154 | 533,700 | 577 |
| 2015-09-30 | 1,134 | 1,158 | 1,133 | 1,153 | 329,500 | 576.50 |
| 2015-09-29 | 1,151 | 1,151 | 1,116 | 1,119 | 603,600 | 559.50 |
| 2015-09-28 | 1,150 | 1,174 | 1,139 | 1,165 | 491,800 | 582.50 |
| 2015-09-25 | 1,158 | 1,179 | 1,147 | 1,167 | 547,000 | 583.50 |
| 2015-09-24 | 1,169 | 1,200 | 1,147 | 1,149 | 545,100 | 574.50 |
| 2015-09-18 | 1,201 | 1,204 | 1,180 | 1,193 | 330,900 | 596.50 |
| 2015-09-17 | 1,193 | 1,217 | 1,192 | 1,211 | 699,200 | 605.50 |
| 2015-09-16 | 1,192 | 1,195 | 1,158 | 1,182 | 599,300 | 591 |
| 2015-09-15 | 1,189 | 1,222 | 1,183 | 1,185 | 1,247,000 | 592.50 |
| 2015-09-14 | 1,187 | 1,192 | 1,167 | 1,183 | 661,300 | 591.50 |
| 2015-09-11 | 1,167 | 1,197 | 1,166 | 1,178 | 845,400 | 589 |
| 2015-09-10 | 1,159 | 1,200 | 1,152 | 1,197 | 672,200 | 598.50 |
| 2015-09-09 | 1,196 | 1,196 | 1,164 | 1,187 | 616,200 | 593.50 |
| 2015-09-08 | 1,162 | 1,184 | 1,158 | 1,158 | 429,900 | 579 |
| 2015-09-07 | 1,170 | 1,174 | 1,148 | 1,160 | 439,000 | 580 |
| 2015-09-04 | 1,216 | 1,219 | 1,171 | 1,180 | 576,900 | 590 |
| 2015-09-03 | 1,208 | 1,238 | 1,201 | 1,205 | 815,700 | 602.50 |
| 2015-09-02 | 1,201 | 1,222 | 1,186 | 1,192 | 770,600 | 596 |
| 2015-09-01 | 1,247 | 1,257 | 1,223 | 1,223 | 517,800 | 611.50 |
| 2015-08-31 | 1,250 | 1,257 | 1,231 | 1,247 | 468,200 | 623.50 |
| 2015-08-28 | 1,259 | 1,259 | 1,238 | 1,247 | 570,700 | 623.50 |
| 2015-08-27 | 1,226 | 1,237 | 1,212 | 1,224 | 503,500 | 612 |
| 2015-08-26 | 1,175 | 1,218 | 1,172 | 1,212 | 690,200 | 606 |
| 2015-08-25 | 1,179 | 1,229 | 1,160 | 1,177 | 677,100 | 588.50 |
| 2015-08-24 | 1,252 | 1,260 | 1,217 | 1,220 | 700,400 | 610 |
| 2015-08-21 | 1,297 | 1,320 | 1,284 | 1,285 | 515,100 | 642.50 |
| 2015-08-20 | 1,314 | 1,347 | 1,314 | 1,325 | 793,600 | 662.50 |
| 2015-08-19 | 1,322 | 1,339 | 1,314 | 1,316 | 377,900 | 658 |
| 2015-08-18 | 1,328 | 1,351 | 1,325 | 1,338 | 714,900 | 669 |
| 2015-08-17 | 1,360 | 1,360 | 1,337 | 1,339 | 677,200 | 669.50 |
| 2015-08-14 | 1,386 | 1,390 | 1,357 | 1,359 | 503,700 | 679.50 |
| 2015-08-13 | 1,375 | 1,400 | 1,375 | 1,394 | 537,500 | 697 |
| 2015-08-12 | 1,390 | 1,403 | 1,380 | 1,383 | 530,300 | 691.50 |
| 2015-08-11 | 1,403 | 1,410 | 1,383 | 1,390 | 792,000 | 695 |
| 2015-08-10 | 1,381 | 1,404 | 1,377 | 1,396 | 831,000 | 698 |
| 2015-08-07 | 1,397 | 1,435 | 1,382 | 1,389 | 988,800 | 694.50 |
| 2015-08-06 | 1,382 | 1,417 | 1,380 | 1,381 | 804,300 | 690.50 |
| 2015-08-05 | 1,374 | 1,391 | 1,370 | 1,375 | 1,002,400 | 687.50 |
| 2015-08-04 | 1,400 | 1,410 | 1,364 | 1,374 | 1,116,200 | 687 |
| 2015-08-03 | 1,516 | 1,525 | 1,495 | 1,516 | 299,700 | 758 |
| 2015-07-31 | 1,512 | 1,513 | 1,486 | 1,510 | 511,500 | 755 |
| 2015-07-30 | 1,530 | 1,537 | 1,508 | 1,512 | 282,100 | 756 |
| 2015-07-29 | 1,502 | 1,524 | 1,493 | 1,523 | 497,900 | 761.50 |
| 2015-07-28 | 1,482 | 1,508 | 1,467 | 1,499 | 440,500 | 749.50 |
| 2015-07-27 | 1,499 | 1,505 | 1,477 | 1,487 | 284,600 | 743.50 |
| 2015-07-24 | 1,513 | 1,530 | 1,493 | 1,499 | 511,000 | 749.50 |
| 2015-07-23 | 1,516 | 1,524 | 1,497 | 1,519 | 399,300 | 759.50 |
| 2015-07-22 | 1,513 | 1,518 | 1,502 | 1,510 | 292,900 | 755 |
| 2015-07-21 | 1,536 | 1,540 | 1,516 | 1,522 | 250,100 | 761 |
| 2015-07-17 | 1,530 | 1,543 | 1,518 | 1,524 | 377,800 | 762 |
| 2015-07-16 | 1,514 | 1,529 | 1,495 | 1,523 | 482,700 | 761.50 |
| 2015-07-15 | 1,497 | 1,527 | 1,479 | 1,514 | 1,063,100 | 757 |
| 2015-07-14 | 1,480 | 1,495 | 1,473 | 1,492 | 641,800 | 746 |
| 2015-07-13 | 1,419 | 1,461 | 1,413 | 1,454 | 792,900 | 727 |
| 2015-07-10 | 1,394 | 1,421 | 1,394 | 1,411 | 430,000 | 705.50 |
| 2015-07-09 | 1,368 | 1,394 | 1,348 | 1,393 | 665,500 | 696.50 |
| 2015-07-08 | 1,430 | 1,452 | 1,406 | 1,407 | 581,900 | 703.50 |
| 2015-07-07 | 1,436 | 1,448 | 1,424 | 1,430 | 444,900 | 715 |
| 2015-07-06 | 1,420 | 1,443 | 1,418 | 1,419 | 395,100 | 709.50 |
| 2015-07-03 | 1,457 | 1,464 | 1,440 | 1,444 | 411,400 | 722 |
| 2015-07-02 | 1,451 | 1,477 | 1,445 | 1,455 | 394,100 | 727.50 |
| 2015-07-01 | 1,426 | 1,445 | 1,416 | 1,442 | 385,900 | 721 |
| 2015-06-30 | 1,412 | 1,426 | 1,409 | 1,426 | 386,900 | 713 |
| 2015-06-29 | 1,410 | 1,422 | 1,403 | 1,413 | 348,400 | 706.50 |
| 2015-06-26 | 1,466 | 1,466 | 1,432 | 1,440 | 565,100 | 720 |
| 2015-06-25 | 1,470 | 1,482 | 1,457 | 1,469 | 362,800 | 734.50 |
| 2015-06-24 | 1,493 | 1,493 | 1,471 | 1,476 | 366,100 | 738 |
| 2015-06-23 | 1,481 | 1,486 | 1,466 | 1,482 | 380,500 | 741 |
| 2015-06-22 | 1,474 | 1,490 | 1,470 | 1,481 | 275,900 | 740.50 |
| 2015-06-19 | 1,465 | 1,476 | 1,457 | 1,470 | 261,800 | 735 |
| 2015-06-18 | 1,471 | 1,474 | 1,443 | 1,463 | 500,600 | 731.50 |
| 2015-06-17 | 1,468 | 1,480 | 1,460 | 1,473 | 462,200 | 736.50 |
| 2015-06-16 | 1,481 | 1,483 | 1,472 | 1,475 | 394,200 | 737.50 |
| 2015-06-15 | 1,481 | 1,488 | 1,469 | 1,488 | 380,000 | 744 |
| 2015-06-12 | 1,489 | 1,492 | 1,478 | 1,492 | 546,800 | 746 |
| 2015-06-11 | 1,485 | 1,489 | 1,473 | 1,489 | 372,900 | 744.50 |
| 2015-06-10 | 1,477 | 1,495 | 1,474 | 1,483 | 498,500 | 741.50 |
| 2015-06-09 | 1,490 | 1,490 | 1,467 | 1,471 | 926,800 | 735.50 |
| 2015-06-08 | 1,485 | 1,500 | 1,485 | 1,499 | 513,900 | 749.50 |
| 2015-06-05 | 1,458 | 1,485 | 1,453 | 1,484 | 395,900 | 742 |
| 2015-06-04 | 1,454 | 1,473 | 1,443 | 1,471 | 344,400 | 735.50 |
| 2015-06-03 | 1,446 | 1,464 | 1,443 | 1,454 | 689,300 | 727 |
| 2015-06-02 | 1,478 | 1,494 | 1,456 | 1,457 | 388,500 | 728.50 |
| 2015-06-01 | 1,451 | 1,472 | 1,446 | 1,472 | 374,700 | 736 |
| 2015-05-29 | 1,437 | 1,472 | 1,434 | 1,466 | 980,100 | 733 |
| 2015-05-28 | 1,435 | 1,454 | 1,430 | 1,437 | 711,200 | 718.50 |
| 2015-05-27 | 1,430 | 1,437 | 1,418 | 1,434 | 640,500 | 717 |
| 2015-05-26 | 1,410 | 1,439 | 1,410 | 1,432 | 736,700 | 716 |
| 2015-05-25 | 1,429 | 1,432 | 1,404 | 1,409 | 844,600 | 704.50 |
| 2015-05-22 | 1,417 | 1,429 | 1,407 | 1,425 | 737,500 | 712.50 |
| 2015-05-21 | 1,398 | 1,411 | 1,389 | 1,404 | 665,800 | 702 |
| 2015-05-20 | 1,417 | 1,417 | 1,391 | 1,399 | 783,600 | 699.50 |
| 2015-05-19 | 1,439 | 1,442 | 1,419 | 1,420 | 681,900 | 710 |
| 2015-05-18 | 1,417 | 1,443 | 1,414 | 1,439 | 347,600 | 719.50 |
| 2015-05-15 | 1,426 | 1,436 | 1,414 | 1,419 | 507,700 | 709.50 |
| 2015-05-14 | 1,431 | 1,441 | 1,414 | 1,426 | 687,300 | 713 |
| 2015-05-13 | 1,430 | 1,448 | 1,424 | 1,434 | 764,100 | 717 |
| 2015-05-12 | 1,434 | 1,478 | 1,434 | 1,472 | 827,600 | 736 |
| 2015-05-11 | 1,409 | 1,430 | 1,386 | 1,424 | 988,400 | 712 |
| 2015-05-08 | 1,386 | 1,405 | 1,385 | 1,405 | 558,900 | 702.50 |
| 2015-05-07 | 1,386 | 1,404 | 1,382 | 1,386 | 623,000 | 693 |
| 2015-05-01 | 1,391 | 1,404 | 1,382 | 1,400 | 479,600 | 700 |
| 2015-04-30 | 1,400 | 1,413 | 1,391 | 1,406 | 452,600 | 703 |
| 2015-04-28 | 1,388 | 1,407 | 1,381 | 1,402 | 442,800 | 701 |
| 2015-04-27 | 1,402 | 1,409 | 1,370 | 1,380 | 771,500 | 690 |
| 2015-04-24 | 1,400 | 1,405 | 1,383 | 1,403 | 429,300 | 701.50 |
| 2015-04-23 | 1,389 | 1,397 | 1,375 | 1,394 | 449,300 | 697 |
| 2015-04-22 | 1,378 | 1,394 | 1,371 | 1,393 | 445,500 | 696.50 |
| 2015-04-21 | 1,390 | 1,391 | 1,370 | 1,385 | 346,800 | 692.50 |
| 2015-04-20 | 1,378 | 1,394 | 1,376 | 1,390 | 243,300 | 695 |
| 2015-04-17 | 1,400 | 1,404 | 1,382 | 1,389 | 275,900 | 694.50 |
| 2015-04-16 | 1,390 | 1,403 | 1,384 | 1,400 | 443,300 | 700 |
| 2015-04-15 | 1,397 | 1,398 | 1,376 | 1,381 | 297,100 | 690.50 |
| 2015-04-14 | 1,370 | 1,397 | 1,359 | 1,391 | 721,300 | 695.50 |
| 2015-04-13 | 1,355 | 1,367 | 1,343 | 1,366 | 422,500 | 683 |
| 2015-04-10 | 1,350 | 1,354 | 1,329 | 1,351 | 507,800 | 675.50 |
| 2015-04-09 | 1,347 | 1,350 | 1,328 | 1,340 | 429,500 | 670 |
| 2015-04-08 | 1,330 | 1,342 | 1,326 | 1,338 | 487,000 | 669 |
| 2015-04-07 | 1,314 | 1,325 | 1,301 | 1,321 | 657,100 | 660.50 |
| 2015-04-06 | 1,296 | 1,308 | 1,279 | 1,305 | 351,000 | 652.50 |
| 2015-04-03 | 1,312 | 1,313 | 1,292 | 1,305 | 284,100 | 652.50 |
| 2015-04-02 | 1,291 | 1,315 | 1,291 | 1,312 | 801,500 | 656 |
| 2015-04-01 | 1,290 | 1,299 | 1,276 | 1,291 | 668,200 | 645.50 |
| 2015-03-31 | 1,287 | 1,298 | 1,284 | 1,289 | 689,100 | 644.50 |
| 2015-03-30 | 1,263 | 1,278 | 1,250 | 1,274 | 467,000 | 637 |
| 2015-03-27 | 1,283 | 1,297 | 1,248 | 1,261 | 873,200 | 630.50 |
| 2015-03-26 | 1,278 | 1,299 | 1,277 | 1,296 | 789,500 | 648 |
| 2015-03-25 | 1,285 | 1,292 | 1,274 | 1,285 | 626,500 | 642.50 |
| 2015-03-24 | 1,282 | 1,289 | 1,276 | 1,283 | 778,700 | 641.50 |
| 2015-03-23 | 1,275 | 1,286 | 1,271 | 1,282 | 555,400 | 641 |
| 2015-03-20 | 1,259 | 1,269 | 1,253 | 1,263 | 558,800 | 631.50 |
| 2015-03-19 | 1,258 | 1,261 | 1,243 | 1,255 | 790,600 | 627.50 |
| 2015-03-18 | 1,268 | 1,274 | 1,249 | 1,258 | 816,800 | 629 |
| 2015-03-17 | 1,270 | 1,274 | 1,258 | 1,268 | 594,500 | 634 |
| 2015-03-16 | 1,253 | 1,275 | 1,241 | 1,270 | 1,056,100 | 635 |
| 2015-03-13 | 1,261 | 1,270 | 1,247 | 1,265 | 1,622,300 | 632.50 |
| 2015-03-12 | 1,252 | 1,255 | 1,241 | 1,250 | 918,700 | 625 |
| 2015-03-11 | 1,225 | 1,256 | 1,223 | 1,244 | 1,086,200 | 622 |
| 2015-03-10 | 1,224 | 1,228 | 1,216 | 1,225 | 1,100,200 | 612.50 |
| 2015-03-09 | 1,222 | 1,229 | 1,216 | 1,223 | 845,500 | 611.50 |
| 2015-03-06 | 1,202 | 1,224 | 1,199 | 1,223 | 1,291,100 | 611.50 |
| 2015-03-05 | 1,202 | 1,202 | 1,185 | 1,190 | 666,500 | 595 |
| 2015-03-04 | 1,175 | 1,200 | 1,170 | 1,200 | 872,100 | 600 |
| 2015-03-03 | 1,171 | 1,172 | 1,163 | 1,169 | 664,000 | 584.50 |
| 2015-03-02 | 1,174 | 1,179 | 1,169 | 1,171 | 609,100 | 585.50 |
| 2015-02-27 | 1,165 | 1,169 | 1,159 | 1,169 | 1,001,100 | 584.50 |
| 2015-02-26 | 1,150 | 1,169 | 1,149 | 1,158 | 1,076,900 | 579 |
| 2015-02-25 | 1,151 | 1,154 | 1,142 | 1,145 | 1,010,600 | 572.50 |
| 2015-02-24 | 1,169 | 1,171 | 1,150 | 1,157 | 1,334,100 | 578.50 |
| 2015-02-23 | 1,170 | 1,174 | 1,161 | 1,165 | 1,010,300 | 582.50 |
| 2015-02-20 | 1,196 | 1,196 | 1,162 | 1,166 | 1,600,300 | 583 |
| 2015-02-19 | 1,197 | 1,204 | 1,194 | 1,200 | 780,400 | 600 |
| 2015-02-18 | 1,184 | 1,194 | 1,176 | 1,186 | 898,400 | 593 |
| 2015-02-17 | 1,167 | 1,177 | 1,166 | 1,172 | 443,700 | 586 |
| 2015-02-16 | 1,172 | 1,180 | 1,166 | 1,170 | 543,600 | 585 |
| 2015-02-13 | 1,155 | 1,167 | 1,146 | 1,150 | 623,900 | 575 |
| 2015-02-12 | 1,153 | 1,175 | 1,149 | 1,151 | 990,400 | 575.50 |
| 2015-02-10 | 1,172 | 1,175 | 1,141 | 1,148 | 1,215,300 | 574 |
| 2015-02-09 | 1,211 | 1,221 | 1,165 | 1,172 | 1,289,600 | 586 |
| 2015-02-06 | 1,255 | 1,267 | 1,248 | 1,261 | 489,800 | 630.50 |
| 2015-02-05 | 1,283 | 1,294 | 1,250 | 1,253 | 453,800 | 626.50 |
| 2015-02-04 | 1,269 | 1,292 | 1,269 | 1,284 | 661,500 | 642 |
| 2015-02-03 | 1,258 | 1,258 | 1,239 | 1,243 | 633,800 | 621.50 |
| 2015-02-02 | 1,248 | 1,261 | 1,241 | 1,253 | 481,600 | 626.50 |
| 2015-01-30 | 1,256 | 1,256 | 1,242 | 1,250 | 410,900 | 625 |
| 2015-01-29 | 1,254 | 1,254 | 1,235 | 1,237 | 286,700 | 618.50 |
| 2015-01-28 | 1,244 | 1,265 | 1,242 | 1,261 | 337,800 | 630.50 |
| 2015-01-27 | 1,255 | 1,255 | 1,236 | 1,247 | 454,700 | 623.50 |
| 2015-01-26 | 1,244 | 1,260 | 1,236 | 1,240 | 442,700 | 620 |
| 2015-01-23 | 1,250 | 1,262 | 1,245 | 1,256 | 534,800 | 628 |
| 2015-01-22 | 1,232 | 1,234 | 1,222 | 1,234 | 418,800 | 617 |
| 2015-01-21 | 1,238 | 1,238 | 1,222 | 1,227 | 369,700 | 613.50 |
| 2015-01-20 | 1,217 | 1,241 | 1,217 | 1,239 | 345,600 | 619.50 |
| 2015-01-19 | 1,227 | 1,234 | 1,209 | 1,217 | 298,100 | 608.50 |
| 2015-01-16 | 1,205 | 1,219 | 1,201 | 1,219 | 516,800 | 609.50 |
| 2015-01-15 | 1,209 | 1,239 | 1,209 | 1,228 | 428,700 | 614 |
| 2015-01-14 | 1,208 | 1,224 | 1,206 | 1,211 | 530,900 | 605.50 |
| 2015-01-13 | 1,230 | 1,234 | 1,201 | 1,219 | 513,500 | 609.50 |
| 2015-01-09 | 1,244 | 1,252 | 1,238 | 1,240 | 413,600 | 620 |
| 2015-01-08 | 1,246 | 1,257 | 1,235 | 1,245 | 402,100 | 622.50 |
| 2015-01-07 | 1,235 | 1,248 | 1,232 | 1,238 | 483,500 | 619 |
| 2015-01-06 | 1,250 | 1,253 | 1,232 | 1,246 | 634,400 | 623 |
| 2015-01-05 | 1,289 | 1,290 | 1,266 | 1,269 | 553,500 | 634.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株