2181 パーソルホールディングス(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 | 1,845 | 1,890 | 1,830 | 1,885 | 423,800 | 188.50 |
| 2015-12-29 | 1,821 | 1,857 | 1,816 | 1,853 | 544,600 | 185.30 |
| 2015-12-28 | 1,831 | 1,844 | 1,774 | 1,821 | 602,100 | 182.10 |
| 2015-12-25 | 1,814 | 1,854 | 1,807 | 1,841 | 561,000 | 184.10 |
| 2015-12-24 | 1,895 | 1,897 | 1,810 | 1,813 | 740,200 | 181.30 |
| 2015-12-22 | 1,899 | 1,938 | 1,866 | 1,881 | 863,900 | 188.10 |
| 2015-12-21 | 1,851 | 1,891 | 1,829 | 1,864 | 904,500 | 186.40 |
| 2015-12-18 | 1,853 | 1,906 | 1,842 | 1,865 | 1,129,900 | 186.50 |
| 2015-12-17 | 1,880 | 1,902 | 1,863 | 1,871 | 888,300 | 187.10 |
| 2015-12-16 | 1,839 | 1,854 | 1,804 | 1,844 | 716,200 | 184.40 |
| 2015-12-15 | 1,876 | 1,904 | 1,826 | 1,827 | 1,083,500 | 182.70 |
| 2015-12-14 | 1,846 | 1,875 | 1,832 | 1,871 | 1,241,900 | 187.10 |
| 2015-12-11 | 1,824 | 1,881 | 1,810 | 1,861 | 1,455,000 | 186.10 |
| 2015-12-10 | 1,873 | 1,895 | 1,858 | 1,863 | 701,900 | 186.30 |
| 2015-12-09 | 1,939 | 1,960 | 1,890 | 1,904 | 761,900 | 190.40 |
| 2015-12-08 | 2,008 | 2,012 | 1,950 | 1,958 | 925,800 | 195.80 |
| 2015-12-07 | 1,980 | 2,030 | 1,980 | 2,002 | 805,500 | 200.20 |
| 2015-12-04 | 1,941 | 1,976 | 1,927 | 1,970 | 992,900 | 197 |
| 2015-12-03 | 2,007 | 2,007 | 1,955 | 1,960 | 859,600 | 196 |
| 2015-12-02 | 1,986 | 2,025 | 1,969 | 2,011 | 646,900 | 201.10 |
| 2015-12-01 | 2,002 | 2,012 | 1,967 | 1,987 | 805,600 | 198.70 |
| 2015-11-30 | 1,980 | 1,991 | 1,950 | 1,988 | 717,400 | 198.80 |
| 2015-11-27 | 1,981 | 1,998 | 1,962 | 1,976 | 799,100 | 197.60 |
| 2015-11-26 | 1,925 | 1,984 | 1,911 | 1,964 | 1,062,600 | 196.40 |
| 2015-11-25 | 1,895 | 1,919 | 1,885 | 1,915 | 749,000 | 191.50 |
| 2015-11-24 | 1,909 | 1,910 | 1,872 | 1,896 | 946,900 | 189.60 |
| 2015-11-20 | 1,886 | 1,922 | 1,879 | 1,922 | 664,200 | 192.20 |
| 2015-11-19 | 1,912 | 1,913 | 1,837 | 1,877 | 1,305,900 | 187.70 |
| 2015-11-18 | 1,940 | 1,960 | 1,906 | 1,911 | 495,900 | 191.10 |
| 2015-11-17 | 1,940 | 1,963 | 1,909 | 1,919 | 598,900 | 191.90 |
| 2015-11-16 | 1,881 | 1,910 | 1,870 | 1,903 | 671,400 | 190.30 |
| 2015-11-13 | 1,917 | 1,930 | 1,894 | 1,919 | 723,100 | 191.90 |
| 2015-11-12 | 1,939 | 1,963 | 1,912 | 1,917 | 684,200 | 191.70 |
| 2015-11-11 | 1,900 | 1,949 | 1,801 | 1,940 | 883,300 | 194 |
| 2015-11-10 | 1,929 | 1,965 | 1,923 | 1,930 | 842,200 | 193 |
| 2015-11-09 | 1,957 | 1,966 | 1,904 | 1,923 | 1,184,200 | 192.30 |
| 2015-11-06 | 1,899 | 1,953 | 1,893 | 1,939 | 1,417,400 | 193.90 |
| 2015-11-05 | 1,868 | 1,904 | 1,859 | 1,877 | 1,420,400 | 187.70 |
| 2015-11-04 | 1,838 | 1,870 | 1,818 | 1,859 | 1,514,500 | 185.90 |
| 2015-11-02 | 1,830 | 1,869 | 1,812 | 1,831 | 1,418,500 | 183.10 |
| 2015-10-30 | 1,806 | 1,849 | 1,778 | 1,815 | 1,433,000 | 181.50 |
| 2015-10-29 | 1,806 | 1,807 | 1,766 | 1,797 | 1,959,200 | 179.70 |
| 2015-10-28 | 1,769 | 1,797 | 1,755 | 1,785 | 1,550,300 | 178.50 |
| 2015-10-27 | 1,734 | 1,763 | 1,725 | 1,735 | 779,900 | 173.50 |
| 2015-10-26 | 1,821 | 1,821 | 1,728 | 1,739 | 910,400 | 173.90 |
| 2015-10-23 | 5,430 | 5,440 | 5,310 | 5,320 | 250,100 | 177.33 |
| 2015-10-22 | 5,320 | 5,420 | 5,260 | 5,270 | 294,300 | 175.67 |
| 2015-10-21 | 5,280 | 5,350 | 5,250 | 5,290 | 180,400 | 176.33 |
| 2015-10-20 | 5,380 | 5,480 | 5,330 | 5,330 | 163,900 | 177.67 |
| 2015-10-19 | 5,310 | 5,430 | 5,280 | 5,350 | 206,700 | 178.33 |
| 2015-10-16 | 5,510 | 5,570 | 5,290 | 5,300 | 391,700 | 176.67 |
| 2015-10-15 | 5,160 | 5,450 | 5,160 | 5,410 | 287,300 | 180.33 |
| 2015-10-14 | 5,320 | 5,360 | 5,130 | 5,160 | 474,900 | 172 |
| 2015-10-13 | 5,470 | 5,550 | 5,290 | 5,360 | 583,301 | 178.67 |
| 2015-10-09 | 5,540 | 5,580 | 5,290 | 5,530 | 580,201 | 184.33 |
| 2015-10-08 | 5,710 | 5,770 | 5,480 | 5,530 | 724,601 | 184.33 |
| 2015-10-07 | 5,690 | 5,710 | 5,570 | 5,700 | 373,700 | 190 |
| 2015-10-06 | 5,690 | 5,770 | 5,650 | 5,700 | 404,500 | 190 |
| 2015-10-05 | 5,530 | 5,670 | 5,450 | 5,640 | 294,800 | 188 |
| 2015-10-02 | 5,370 | 5,630 | 5,350 | 5,540 | 303,700 | 184.67 |
| 2015-10-01 | 5,370 | 5,470 | 5,300 | 5,390 | 484,100 | 179.67 |
| 2015-09-30 | 5,300 | 5,560 | 5,250 | 5,440 | 658,101 | 181.33 |
| 2015-09-29 | 5,100 | 5,220 | 5,050 | 5,140 | 400,500 | 171.33 |
| 2015-09-28 | 5,350 | 5,350 | 5,200 | 5,240 | 425,400 | 174.67 |
| 2015-09-25 | 5,070 | 5,340 | 5,060 | 5,310 | 658,201 | 177 |
| 2015-09-24 | 4,895 | 5,120 | 4,860 | 4,955 | 298,800 | 165.17 |
| 2015-09-18 | 4,975 | 5,030 | 4,895 | 4,945 | 274,700 | 164.83 |
| 2015-09-17 | 4,955 | 5,010 | 4,865 | 4,975 | 253,100 | 165.83 |
| 2015-09-16 | 4,945 | 4,950 | 4,800 | 4,940 | 216,100 | 164.67 |
| 2015-09-15 | 5,070 | 5,100 | 4,895 | 4,935 | 308,000 | 164.50 |
| 2015-09-14 | 4,890 | 5,220 | 4,860 | 5,070 | 663,101 | 169 |
| 2015-09-11 | 4,625 | 4,925 | 4,625 | 4,790 | 496,700 | 159.67 |
| 2015-09-10 | 4,680 | 4,805 | 4,640 | 4,765 | 300,900 | 158.83 |
| 2015-09-09 | 4,680 | 4,800 | 4,615 | 4,800 | 350,900 | 160 |
| 2015-09-08 | 4,755 | 4,810 | 4,495 | 4,515 | 432,100 | 150.50 |
| 2015-09-07 | 4,885 | 4,885 | 4,720 | 4,755 | 420,900 | 158.50 |
| 2015-09-04 | 5,080 | 5,080 | 4,885 | 4,950 | 191,800 | 165 |
| 2015-09-03 | 5,110 | 5,160 | 5,000 | 5,010 | 266,800 | 167 |
| 2015-09-02 | 5,120 | 5,290 | 5,050 | 5,130 | 306,300 | 171 |
| 2015-09-01 | 5,390 | 5,420 | 5,210 | 5,220 | 314,600 | 174 |
| 2015-08-31 | 5,250 | 5,450 | 5,120 | 5,420 | 393,500 | 180.67 |
| 2015-08-28 | 5,210 | 5,360 | 5,200 | 5,300 | 371,700 | 176.67 |
| 2015-08-27 | 4,965 | 5,070 | 4,940 | 4,960 | 301,600 | 165.33 |
| 2015-08-26 | 4,790 | 4,920 | 4,730 | 4,875 | 417,800 | 162.50 |
| 2015-08-25 | 4,770 | 5,030 | 4,620 | 4,790 | 574,501 | 159.67 |
| 2015-08-24 | 5,030 | 5,140 | 4,840 | 4,840 | 309,100 | 161.33 |
| 2015-08-21 | 5,190 | 5,280 | 5,140 | 5,210 | 283,700 | 173.67 |
| 2015-08-20 | 5,470 | 5,520 | 5,350 | 5,350 | 339,800 | 178.33 |
| 2015-08-19 | 5,650 | 5,650 | 5,450 | 5,500 | 372,800 | 183.33 |
| 2015-08-18 | 5,720 | 5,770 | 5,610 | 5,660 | 208,700 | 188.67 |
| 2015-08-17 | 5,530 | 5,730 | 5,530 | 5,720 | 214,600 | 190.67 |
| 2015-08-14 | 5,610 | 5,670 | 5,490 | 5,550 | 355,200 | 185 |
| 2015-08-13 | 5,580 | 5,720 | 5,480 | 5,690 | 394,900 | 189.67 |
| 2015-08-12 | 5,410 | 5,740 | 5,400 | 5,580 | 939,401 | 186 |
| 2015-08-11 | 5,190 | 5,190 | 5,040 | 5,120 | 264,100 | 170.67 |
| 2015-08-10 | 5,080 | 5,200 | 5,050 | 5,160 | 165,100 | 172 |
| 2015-08-07 | 5,040 | 5,110 | 5,020 | 5,090 | 192,300 | 169.67 |
| 2015-08-06 | 5,270 | 5,270 | 5,020 | 5,020 | 260,600 | 167.33 |
| 2015-08-05 | 5,240 | 5,270 | 5,100 | 5,230 | 325,500 | 174.33 |
| 2015-08-04 | 5,160 | 5,330 | 5,100 | 5,280 | 325,000 | 176 |
| 2015-08-03 | 5,150 | 5,210 | 5,100 | 5,130 | 167,700 | 171 |
| 2015-07-31 | 5,170 | 5,170 | 5,060 | 5,130 | 182,800 | 171 |
| 2015-07-30 | 5,080 | 5,180 | 5,030 | 5,130 | 256,500 | 171 |
| 2015-07-29 | 5,100 | 5,170 | 5,060 | 5,150 | 243,700 | 171.67 |
| 2015-07-28 | 4,955 | 5,060 | 4,850 | 5,030 | 420,300 | 167.67 |
| 2015-07-27 | 5,110 | 5,140 | 5,010 | 5,030 | 240,200 | 167.67 |
| 2015-07-24 | 5,090 | 5,180 | 5,020 | 5,150 | 341,300 | 171.67 |
| 2015-07-23 | 5,170 | 5,240 | 5,110 | 5,130 | 577,101 | 171 |
| 2015-07-22 | 5,200 | 5,290 | 5,170 | 5,190 | 620,501 | 173 |
| 2015-07-21 | 4,960 | 5,250 | 4,955 | 5,200 | 493,400 | 173.33 |
| 2015-07-17 | 4,905 | 5,010 | 4,860 | 4,960 | 463,000 | 165.33 |
| 2015-07-16 | 4,930 | 5,020 | 4,885 | 4,900 | 338,900 | 163.33 |
| 2015-07-15 | 4,795 | 4,940 | 4,755 | 4,925 | 414,300 | 164.17 |
| 2015-07-14 | 4,790 | 4,800 | 4,705 | 4,750 | 253,700 | 158.33 |
| 2015-07-13 | 4,575 | 4,740 | 4,565 | 4,700 | 421,400 | 156.67 |
| 2015-07-10 | 4,575 | 4,950 | 4,440 | 4,485 | 447,400 | 149.50 |
| 2015-07-09 | 4,450 | 4,515 | 4,275 | 4,505 | 363,300 | 150.17 |
| 2015-07-08 | 4,585 | 4,650 | 4,500 | 4,520 | 399,800 | 150.67 |
| 2015-07-07 | 4,475 | 4,570 | 4,465 | 4,560 | 234,300 | 152 |
| 2015-07-06 | 4,370 | 4,470 | 4,360 | 4,430 | 197,600 | 147.67 |
| 2015-07-03 | 4,405 | 4,430 | 4,315 | 4,425 | 196,700 | 147.50 |
| 2015-07-02 | 4,480 | 4,495 | 4,405 | 4,430 | 242,800 | 147.67 |
| 2015-07-01 | 4,395 | 4,465 | 4,335 | 4,440 | 269,300 | 148 |
| 2015-06-30 | 4,315 | 4,440 | 4,315 | 4,420 | 300,900 | 147.33 |
| 2015-06-29 | 4,260 | 4,370 | 4,255 | 4,285 | 193,700 | 142.83 |
| 2015-06-26 | 4,400 | 4,425 | 4,335 | 4,400 | 210,500 | 146.67 |
| 2015-06-25 | 4,405 | 4,425 | 4,370 | 4,385 | 192,400 | 146.17 |
| 2015-06-24 | 4,435 | 4,455 | 4,380 | 4,405 | 402,600 | 146.83 |
| 2015-06-23 | 4,605 | 4,605 | 4,415 | 4,435 | 416,200 | 147.83 |
| 2015-06-22 | 4,545 | 4,625 | 4,530 | 4,570 | 346,400 | 152.33 |
| 2015-06-19 | 4,475 | 4,560 | 4,440 | 4,525 | 332,900 | 150.83 |
| 2015-06-18 | 4,365 | 4,425 | 4,365 | 4,405 | 296,900 | 146.83 |
| 2015-06-17 | 4,375 | 4,425 | 4,345 | 4,375 | 121,400 | 145.83 |
| 2015-06-16 | 4,385 | 4,410 | 4,345 | 4,380 | 128,700 | 146 |
| 2015-06-15 | 4,365 | 4,430 | 4,365 | 4,420 | 113,100 | 147.33 |
| 2015-06-12 | 4,475 | 4,580 | 4,425 | 4,440 | 805,101 | 148 |
| 2015-06-11 | 4,245 | 4,385 | 4,235 | 4,385 | 229,300 | 146.17 |
| 2015-06-10 | 4,190 | 4,305 | 4,185 | 4,255 | 288,900 | 141.83 |
| 2015-06-09 | 4,285 | 4,295 | 4,205 | 4,215 | 240,500 | 140.50 |
| 2015-06-08 | 4,345 | 4,365 | 4,315 | 4,340 | 226,500 | 144.67 |
| 2015-06-05 | 4,340 | 4,405 | 4,340 | 4,365 | 246,700 | 145.50 |
| 2015-06-04 | 4,350 | 4,465 | 4,350 | 4,405 | 327,700 | 146.83 |
| 2015-06-03 | 4,335 | 4,345 | 4,270 | 4,320 | 355,500 | 144 |
| 2015-06-02 | 4,205 | 4,300 | 4,205 | 4,290 | 309,600 | 143 |
| 2015-06-01 | 4,290 | 4,315 | 4,215 | 4,235 | 430,200 | 141.17 |
| 2015-05-29 | 4,300 | 4,445 | 4,275 | 4,385 | 573,101 | 146.17 |
| 2015-05-28 | 4,360 | 4,370 | 4,285 | 4,300 | 186,100 | 143.33 |
| 2015-05-27 | 4,295 | 4,350 | 4,265 | 4,330 | 173,000 | 144.33 |
| 2015-05-26 | 4,320 | 4,355 | 4,290 | 4,300 | 138,900 | 143.33 |
| 2015-05-25 | 4,350 | 4,350 | 4,225 | 4,260 | 271,700 | 142 |
| 2015-05-22 | 4,270 | 4,320 | 4,210 | 4,310 | 267,500 | 143.67 |
| 2015-05-21 | 4,505 | 4,520 | 4,295 | 4,305 | 490,500 | 143.50 |
| 2015-05-20 | 4,275 | 4,375 | 4,275 | 4,365 | 430,600 | 145.50 |
| 2015-05-19 | 4,245 | 4,295 | 4,200 | 4,275 | 284,500 | 142.50 |
| 2015-05-18 | 4,175 | 4,220 | 4,145 | 4,215 | 243,700 | 140.50 |
| 2015-05-15 | 4,115 | 4,175 | 4,110 | 4,155 | 353,600 | 138.50 |
| 2015-05-14 | 4,055 | 4,130 | 4,050 | 4,065 | 362,500 | 135.50 |
| 2015-05-13 | 3,935 | 4,140 | 3,915 | 4,075 | 1,248,501 | 135.83 |
| 2015-05-12 | 3,775 | 3,805 | 3,765 | 3,795 | 229,700 | 126.50 |
| 2015-05-11 | 3,835 | 3,855 | 3,765 | 3,780 | 225,200 | 126 |
| 2015-05-08 | 3,755 | 3,845 | 3,750 | 3,805 | 219,600 | 126.83 |
| 2015-05-07 | 3,755 | 3,800 | 3,705 | 3,745 | 427,200 | 124.83 |
| 2015-05-01 | 3,790 | 3,835 | 3,760 | 3,800 | 269,300 | 126.67 |
| 2015-04-30 | 3,870 | 3,880 | 3,795 | 3,825 | 338,600 | 127.50 |
| 2015-04-28 | 3,935 | 3,975 | 3,890 | 3,900 | 273,700 | 130 |
| 2015-04-27 | 3,940 | 3,940 | 3,865 | 3,890 | 286,000 | 129.67 |
| 2015-04-24 | 4,000 | 4,020 | 3,920 | 3,945 | 222,900 | 131.50 |
| 2015-04-23 | 4,080 | 4,150 | 4,025 | 4,035 | 417,600 | 134.50 |
| 2015-04-22 | 4,070 | 4,085 | 3,990 | 4,060 | 443,800 | 135.33 |
| 2015-04-21 | 3,970 | 4,045 | 3,935 | 4,020 | 323,500 | 134 |
| 2015-04-20 | 3,895 | 3,920 | 3,870 | 3,910 | 312,200 | 130.33 |
| 2015-04-17 | 3,910 | 4,005 | 3,910 | 3,950 | 574,401 | 131.67 |
| 2015-04-16 | 3,860 | 3,890 | 3,835 | 3,890 | 438,000 | 129.67 |
| 2015-04-15 | 3,950 | 3,965 | 3,835 | 3,860 | 278,500 | 128.67 |
| 2015-04-14 | 3,960 | 3,990 | 3,950 | 3,950 | 111,600 | 131.67 |
| 2015-04-13 | 3,990 | 4,010 | 3,925 | 3,960 | 149,000 | 132 |
| 2015-04-10 | 4,055 | 4,055 | 3,960 | 3,990 | 215,800 | 133 |
| 2015-04-09 | 4,050 | 4,090 | 4,020 | 4,050 | 305,700 | 135 |
| 2015-04-08 | 3,955 | 4,025 | 3,955 | 4,015 | 355,700 | 133.83 |
| 2015-04-07 | 3,970 | 3,975 | 3,870 | 3,910 | 459,700 | 130.33 |
| 2015-04-06 | 3,965 | 3,985 | 3,925 | 3,935 | 133,100 | 131.17 |
| 2015-04-03 | 3,950 | 4,000 | 3,930 | 3,970 | 311,300 | 132.33 |
| 2015-04-02 | 4,000 | 4,010 | 3,905 | 3,935 | 459,900 | 131.17 |
| 2015-04-01 | 4,090 | 4,115 | 3,910 | 3,955 | 698,701 | 131.83 |
| 2015-03-31 | 4,190 | 4,245 | 4,135 | 4,160 | 441,300 | 138.67 |
| 2015-03-30 | 4,095 | 4,150 | 4,050 | 4,125 | 562,301 | 137.50 |
| 2015-03-27 | 4,065 | 4,120 | 4,010 | 4,040 | 217,100 | 134.67 |
| 2015-03-26 | 4,090 | 4,100 | 4,050 | 4,075 | 226,400 | 135.83 |
| 2015-03-25 | 4,195 | 4,195 | 4,105 | 4,150 | 186,800 | 138.33 |
| 2015-03-24 | 4,185 | 4,250 | 4,185 | 4,200 | 228,300 | 140 |
| 2015-03-23 | 4,280 | 4,315 | 4,200 | 4,225 | 271,600 | 140.83 |
| 2015-03-20 | 4,165 | 4,220 | 4,150 | 4,210 | 299,300 | 140.33 |
| 2015-03-19 | 4,100 | 4,185 | 4,035 | 4,165 | 515,501 | 138.83 |
| 2015-03-18 | 4,100 | 4,160 | 4,040 | 4,070 | 308,200 | 135.67 |
| 2015-03-17 | 4,020 | 4,100 | 4,015 | 4,075 | 538,101 | 135.83 |
| 2015-03-16 | 3,865 | 4,000 | 3,865 | 3,970 | 408,800 | 132.33 |
| 2015-03-13 | 3,975 | 3,975 | 3,890 | 3,910 | 476,700 | 130.33 |
| 2015-03-12 | 3,835 | 3,955 | 3,825 | 3,950 | 351,400 | 131.67 |
| 2015-03-11 | 3,965 | 3,965 | 3,835 | 3,850 | 353,600 | 128.33 |
| 2015-03-10 | 3,920 | 3,930 | 3,835 | 3,875 | 182,100 | 129.17 |
| 2015-03-09 | 3,935 | 3,940 | 3,885 | 3,890 | 156,900 | 129.67 |
| 2015-03-06 | 3,925 | 3,965 | 3,905 | 3,940 | 278,500 | 131.33 |
| 2015-03-05 | 3,985 | 3,990 | 3,910 | 3,915 | 214,900 | 130.50 |
| 2015-03-04 | 4,000 | 4,015 | 3,935 | 3,980 | 280,100 | 132.67 |
| 2015-03-03 | 4,045 | 4,070 | 4,030 | 4,050 | 352,400 | 135 |
| 2015-03-02 | 4,065 | 4,095 | 4,030 | 4,050 | 444,500 | 135 |
| 2015-02-27 | 3,990 | 4,080 | 3,985 | 4,025 | 406,300 | 134.17 |
| 2015-02-26 | 3,955 | 4,050 | 3,880 | 4,030 | 264,800 | 134.33 |
| 2015-02-25 | 4,010 | 4,030 | 3,975 | 4,000 | 517,601 | 133.33 |
| 2015-02-24 | 3,890 | 3,980 | 3,875 | 3,950 | 475,000 | 131.67 |
| 2015-02-23 | 3,845 | 3,885 | 3,810 | 3,885 | 299,500 | 129.50 |
| 2015-02-20 | 3,790 | 3,840 | 3,750 | 3,825 | 296,500 | 127.50 |
| 2015-02-19 | 3,725 | 3,790 | 3,725 | 3,760 | 224,300 | 125.33 |
| 2015-02-18 | 3,690 | 3,800 | 3,690 | 3,725 | 508,001 | 124.17 |
| 2015-02-17 | 3,815 | 3,830 | 3,690 | 3,695 | 360,200 | 123.17 |
| 2015-02-16 | 3,850 | 3,855 | 3,710 | 3,775 | 313,100 | 125.83 |
| 2015-02-13 | 3,700 | 3,805 | 3,655 | 3,750 | 366,700 | 125 |
| 2015-02-12 | 3,830 | 3,830 | 3,675 | 3,705 | 489,700 | 123.50 |
| 2015-02-10 | 3,800 | 3,820 | 3,750 | 3,795 | 260,400 | 126.50 |
| 2015-02-09 | 3,840 | 3,850 | 3,785 | 3,815 | 137,300 | 127.17 |
| 2015-02-06 | 3,780 | 3,850 | 3,770 | 3,805 | 185,500 | 126.83 |
| 2015-02-05 | 3,945 | 3,970 | 3,755 | 3,770 | 402,600 | 125.67 |
| 2015-02-04 | 3,935 | 3,985 | 3,915 | 3,950 | 235,700 | 131.67 |
| 2015-02-03 | 4,080 | 4,080 | 3,815 | 3,870 | 507,601 | 129 |
| 2015-02-02 | 3,955 | 4,075 | 3,955 | 4,075 | 218,000 | 135.83 |
| 2015-01-30 | 4,015 | 4,070 | 4,005 | 4,010 | 171,500 | 133.67 |
| 2015-01-29 | 4,005 | 4,070 | 3,990 | 4,005 | 162,000 | 133.50 |
| 2015-01-28 | 4,025 | 4,065 | 4,020 | 4,055 | 190,700 | 135.17 |
| 2015-01-27 | 4,080 | 4,110 | 4,045 | 4,065 | 205,600 | 135.50 |
| 2015-01-26 | 4,020 | 4,115 | 4,015 | 4,045 | 320,900 | 134.83 |
| 2015-01-23 | 4,100 | 4,100 | 4,035 | 4,080 | 201,400 | 136 |
| 2015-01-22 | 4,110 | 4,110 | 4,025 | 4,060 | 271,000 | 135.33 |
| 2015-01-21 | 4,065 | 4,140 | 4,020 | 4,115 | 408,400 | 137.17 |
| 2015-01-20 | 3,995 | 4,095 | 3,985 | 4,095 | 333,500 | 136.50 |
| 2015-01-19 | 3,935 | 3,980 | 3,870 | 3,965 | 303,700 | 132.17 |
| 2015-01-16 | 3,820 | 3,915 | 3,820 | 3,915 | 307,900 | 130.50 |
| 2015-01-15 | 3,910 | 3,960 | 3,865 | 3,945 | 269,900 | 131.50 |
| 2015-01-14 | 3,880 | 3,905 | 3,835 | 3,890 | 204,200 | 129.67 |
| 2015-01-13 | 3,750 | 3,905 | 3,730 | 3,885 | 272,600 | 129.50 |
| 2015-01-09 | 3,775 | 3,790 | 3,730 | 3,770 | 147,900 | 125.67 |
| 2015-01-08 | 3,760 | 3,800 | 3,755 | 3,775 | 146,100 | 125.83 |
| 2015-01-07 | 3,700 | 3,770 | 3,700 | 3,750 | 181,600 | 125 |
| 2015-01-06 | 3,780 | 3,845 | 3,755 | 3,755 | 238,100 | 125.17 |
| 2015-01-05 | 3,770 | 3,905 | 3,760 | 3,850 | 271,900 | 128.33 |
分割・併合履歴 ： [2023-09-28]1株→10株 [2015-10-26]1株→3株
