2183 (株)リニカル 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 | 1,663 | 1,770 | 1,613 | 1,759 | 574,300 | 1,759 |
| 2015-12-29 | 1,745 | 1,745 | 1,622 | 1,679 | 522,400 | 1,679 |
| 2015-12-28 | 1,785 | 1,865 | 1,691 | 1,760 | 407,300 | 1,760 |
| 2015-12-25 | 3,615 | 3,890 | 3,330 | 3,730 | 419,800 | 1,865 |
| 2015-12-24 | 4,400 | 4,445 | 3,530 | 3,670 | 728,100 | 1,835 |
| 2015-12-22 | 4,050 | 4,275 | 4,000 | 4,225 | 533,200 | 2,112.50 |
| 2015-12-21 | 3,780 | 3,945 | 3,760 | 3,940 | 345,800 | 1,970 |
| 2015-12-18 | 3,680 | 3,830 | 3,600 | 3,710 | 251,200 | 1,855 |
| 2015-12-17 | 3,490 | 3,670 | 3,450 | 3,620 | 219,300 | 1,810 |
| 2015-12-16 | 3,600 | 3,610 | 3,390 | 3,440 | 176,400 | 1,720 |
| 2015-12-15 | 3,595 | 3,750 | 3,300 | 3,450 | 364,700 | 1,725 |
| 2015-12-14 | 3,300 | 3,535 | 3,220 | 3,505 | 294,500 | 1,752.50 |
| 2015-12-11 | 3,350 | 3,630 | 3,155 | 3,255 | 437,700 | 1,627.50 |
| 2015-12-10 | 2,902 | 3,265 | 2,892 | 3,210 | 386,100 | 1,605 |
| 2015-12-09 | 2,890 | 2,954 | 2,890 | 2,928 | 102,400 | 1,464 |
| 2015-12-08 | 2,934 | 2,998 | 2,895 | 2,933 | 151,700 | 1,466.50 |
| 2015-12-07 | 2,930 | 3,035 | 2,881 | 2,930 | 216,400 | 1,465 |
| 2015-12-04 | 2,841 | 2,947 | 2,811 | 2,943 | 245,400 | 1,471.50 |
| 2015-12-03 | 2,987 | 3,175 | 2,850 | 2,878 | 507,500 | 1,439 |
| 2015-12-02 | 2,980 | 3,050 | 2,865 | 2,937 | 463,000 | 1,468.50 |
| 2015-12-01 | 2,867 | 2,982 | 2,730 | 2,933 | 998,000 | 1,466.50 |
| 2015-11-30 | 2,382 | 2,515 | 2,311 | 2,482 | 277,300 | 1,241 |
| 2015-11-27 | 2,350 | 2,493 | 2,282 | 2,332 | 332,400 | 1,166 |
| 2015-11-26 | 2,462 | 2,743 | 2,410 | 2,430 | 743,900 | 1,215 |
| 2015-11-25 | 2,289 | 2,465 | 2,250 | 2,438 | 355,200 | 1,219 |
| 2015-11-24 | 2,100 | 2,289 | 2,100 | 2,273 | 335,000 | 1,136.50 |
| 2015-11-20 | 1,990 | 2,090 | 1,982 | 2,053 | 179,300 | 1,026.50 |
| 2015-11-19 | 1,973 | 2,047 | 1,948 | 1,955 | 133,000 | 977.50 |
| 2015-11-18 | 1,882 | 1,960 | 1,850 | 1,955 | 116,700 | 977.50 |
| 2015-11-17 | 1,871 | 1,890 | 1,801 | 1,864 | 81,300 | 932 |
| 2015-11-16 | 1,761 | 1,875 | 1,754 | 1,853 | 95,900 | 926.50 |
| 2015-11-13 | 1,682 | 1,883 | 1,670 | 1,797 | 181,100 | 898.50 |
| 2015-11-12 | 1,747 | 1,757 | 1,698 | 1,710 | 53,300 | 855 |
| 2015-11-11 | 1,725 | 1,782 | 1,724 | 1,733 | 73,600 | 866.50 |
| 2015-11-10 | 1,742 | 1,745 | 1,699 | 1,725 | 59,300 | 862.50 |
| 2015-11-09 | 1,732 | 1,768 | 1,722 | 1,741 | 76,800 | 870.50 |
| 2015-11-06 | 1,645 | 1,700 | 1,641 | 1,695 | 32,800 | 847.50 |
| 2015-11-05 | 1,720 | 1,720 | 1,654 | 1,663 | 41,000 | 831.50 |
| 2015-11-04 | 1,720 | 1,733 | 1,687 | 1,709 | 85,900 | 854.50 |
| 2015-11-02 | 1,651 | 1,710 | 1,619 | 1,687 | 139,500 | 843.50 |
| 2015-10-30 | 1,574 | 1,577 | 1,547 | 1,562 | 20,900 | 781 |
| 2015-10-29 | 1,533 | 1,569 | 1,518 | 1,555 | 61,100 | 777.50 |
| 2015-10-28 | 1,535 | 1,535 | 1,495 | 1,516 | 21,900 | 758 |
| 2015-10-27 | 1,519 | 1,550 | 1,516 | 1,520 | 23,300 | 760 |
| 2015-10-26 | 1,559 | 1,559 | 1,518 | 1,521 | 21,400 | 760.50 |
| 2015-10-23 | 1,535 | 1,545 | 1,514 | 1,532 | 27,000 | 766 |
| 2015-10-22 | 1,515 | 1,530 | 1,512 | 1,528 | 19,200 | 764 |
| 2015-10-21 | 1,538 | 1,561 | 1,508 | 1,534 | 40,100 | 767 |
| 2015-10-20 | 1,583 | 1,625 | 1,552 | 1,567 | 23,200 | 783.50 |
| 2015-10-19 | 1,571 | 1,594 | 1,554 | 1,583 | 23,500 | 791.50 |
| 2015-10-16 | 1,620 | 1,620 | 1,558 | 1,573 | 42,500 | 786.50 |
| 2015-10-15 | 1,603 | 1,620 | 1,582 | 1,610 | 25,400 | 805 |
| 2015-10-14 | 1,616 | 1,645 | 1,574 | 1,623 | 44,500 | 811.50 |
| 2015-10-13 | 1,626 | 1,643 | 1,602 | 1,642 | 42,700 | 821 |
| 2015-10-09 | 1,525 | 1,595 | 1,480 | 1,595 | 74,700 | 797.50 |
| 2015-10-08 | 1,550 | 1,552 | 1,522 | 1,528 | 37,000 | 764 |
| 2015-10-07 | 1,581 | 1,598 | 1,553 | 1,564 | 31,600 | 782 |
| 2015-10-06 | 1,630 | 1,630 | 1,601 | 1,602 | 34,200 | 801 |
| 2015-10-05 | 1,610 | 1,643 | 1,582 | 1,626 | 31,000 | 813 |
| 2015-10-02 | 1,578 | 1,620 | 1,561 | 1,570 | 41,600 | 785 |
| 2015-10-01 | 1,700 | 1,700 | 1,575 | 1,576 | 110,600 | 788 |
| 2015-09-30 | 1,642 | 1,710 | 1,642 | 1,676 | 41,700 | 838 |
| 2015-09-29 | 1,674 | 1,727 | 1,609 | 1,631 | 80,500 | 815.50 |
| 2015-09-28 | 1,700 | 1,769 | 1,654 | 1,715 | 96,500 | 857.50 |
| 2015-09-25 | 1,630 | 1,675 | 1,583 | 1,627 | 69,700 | 813.50 |
| 2015-09-24 | 1,570 | 1,626 | 1,561 | 1,612 | 65,400 | 806 |
| 2015-09-18 | 1,520 | 1,594 | 1,516 | 1,573 | 42,300 | 786.50 |
| 2015-09-17 | 1,560 | 1,564 | 1,498 | 1,548 | 68,700 | 774 |
| 2015-09-16 | 1,573 | 1,619 | 1,541 | 1,564 | 106,400 | 782 |
| 2015-09-15 | 1,499 | 1,569 | 1,476 | 1,550 | 114,800 | 775 |
| 2015-09-14 | 1,500 | 1,510 | 1,451 | 1,463 | 60,300 | 731.50 |
| 2015-09-11 | 1,339 | 1,445 | 1,339 | 1,435 | 39,700 | 717.50 |
| 2015-09-10 | 1,331 | 1,360 | 1,331 | 1,355 | 16,700 | 677.50 |
| 2015-09-09 | 1,350 | 1,367 | 1,322 | 1,362 | 30,000 | 681 |
| 2015-09-08 | 1,330 | 1,337 | 1,283 | 1,294 | 27,700 | 647 |
| 2015-09-07 | 1,325 | 1,368 | 1,300 | 1,337 | 26,400 | 668.50 |
| 2015-09-04 | 1,410 | 1,417 | 1,331 | 1,359 | 39,300 | 679.50 |
| 2015-09-03 | 1,461 | 1,482 | 1,401 | 1,410 | 37,600 | 705 |
| 2015-09-02 | 1,378 | 1,492 | 1,374 | 1,437 | 52,400 | 718.50 |
| 2015-09-01 | 1,484 | 1,528 | 1,439 | 1,450 | 129,800 | 725 |
| 2015-08-31 | 1,427 | 1,455 | 1,408 | 1,454 | 30,600 | 727 |
| 2015-08-28 | 1,428 | 1,470 | 1,395 | 1,427 | 56,000 | 713.50 |
| 2015-08-27 | 1,396 | 1,439 | 1,369 | 1,374 | 54,000 | 687 |
| 2015-08-26 | 1,243 | 1,348 | 1,241 | 1,343 | 50,300 | 671.50 |
| 2015-08-25 | 1,216 | 1,343 | 1,205 | 1,247 | 114,300 | 623.50 |
| 2015-08-24 | 1,380 | 1,430 | 1,286 | 1,306 | 128,000 | 653 |
| 2015-08-21 | 1,431 | 1,500 | 1,431 | 1,471 | 67,100 | 735.50 |
| 2015-08-20 | 1,489 | 1,560 | 1,463 | 1,520 | 123,400 | 760 |
| 2015-08-19 | 1,498 | 1,498 | 1,430 | 1,489 | 43,000 | 744.50 |
| 2015-08-18 | 1,448 | 1,505 | 1,438 | 1,494 | 68,100 | 747 |
| 2015-08-17 | 1,421 | 1,448 | 1,374 | 1,438 | 37,200 | 719 |
| 2015-08-14 | 1,440 | 1,440 | 1,300 | 1,402 | 141,300 | 701 |
| 2015-08-13 | 1,405 | 1,454 | 1,405 | 1,454 | 93,200 | 727 |
| 2015-08-12 | 1,410 | 1,410 | 1,350 | 1,394 | 73,000 | 697 |
| 2015-08-11 | 1,487 | 1,488 | 1,412 | 1,424 | 48,200 | 712 |
| 2015-08-10 | 1,410 | 1,436 | 1,402 | 1,435 | 56,100 | 717.50 |
| 2015-08-07 | 1,410 | 1,410 | 1,360 | 1,391 | 45,200 | 695.50 |
| 2015-08-06 | 1,441 | 1,451 | 1,406 | 1,411 | 54,300 | 705.50 |
| 2015-08-05 | 1,501 | 1,501 | 1,434 | 1,440 | 32,600 | 720 |
| 2015-08-04 | 1,492 | 1,499 | 1,484 | 1,492 | 19,700 | 746 |
| 2015-08-03 | 1,467 | 1,523 | 1,467 | 1,514 | 41,200 | 757 |
| 2015-07-31 | 1,464 | 1,465 | 1,427 | 1,456 | 30,200 | 728 |
| 2015-07-30 | 1,475 | 1,514 | 1,449 | 1,455 | 52,200 | 727.50 |
| 2015-07-29 | 1,529 | 1,531 | 1,461 | 1,473 | 52,600 | 736.50 |
| 2015-07-28 | 1,500 | 1,551 | 1,498 | 1,524 | 61,800 | 762 |
| 2015-07-27 | 1,543 | 1,573 | 1,475 | 1,562 | 104,200 | 781 |
| 2015-07-24 | 1,533 | 1,550 | 1,480 | 1,549 | 114,600 | 774.50 |
| 2015-07-23 | 1,450 | 1,506 | 1,445 | 1,500 | 128,600 | 750 |
| 2015-07-22 | 1,427 | 1,440 | 1,383 | 1,435 | 53,600 | 717.50 |
| 2015-07-21 | 1,380 | 1,400 | 1,371 | 1,397 | 60,300 | 698.50 |
| 2015-07-17 | 1,329 | 1,342 | 1,298 | 1,339 | 26,700 | 669.50 |
| 2015-07-16 | 1,330 | 1,330 | 1,287 | 1,322 | 30,400 | 661 |
| 2015-07-15 | 1,325 | 1,343 | 1,311 | 1,316 | 26,800 | 658 |
| 2015-07-14 | 1,334 | 1,345 | 1,305 | 1,328 | 30,700 | 664 |
| 2015-07-13 | 1,240 | 1,296 | 1,233 | 1,286 | 27,700 | 643 |
| 2015-07-10 | 1,294 | 1,295 | 1,223 | 1,233 | 44,700 | 616.50 |
| 2015-07-09 | 1,198 | 1,270 | 1,130 | 1,264 | 90,100 | 632 |
| 2015-07-08 | 1,312 | 1,328 | 1,250 | 1,261 | 50,700 | 630.50 |
| 2015-07-07 | 1,345 | 1,374 | 1,311 | 1,316 | 57,500 | 658 |
| 2015-07-06 | 1,330 | 1,361 | 1,305 | 1,315 | 71,500 | 657.50 |
| 2015-07-03 | 1,382 | 1,382 | 1,311 | 1,336 | 81,500 | 668 |
| 2015-07-02 | 1,460 | 1,471 | 1,378 | 1,380 | 106,400 | 690 |
| 2015-07-01 | 1,398 | 1,459 | 1,393 | 1,458 | 130,800 | 729 |
| 2015-06-30 | 1,313 | 1,385 | 1,313 | 1,372 | 105,900 | 686 |
| 2015-06-29 | 1,249 | 1,350 | 1,115 | 1,297 | 176,500 | 648.50 |
| 2015-06-26 | 1,271 | 1,289 | 1,265 | 1,279 | 40,800 | 639.50 |
| 2015-06-25 | 1,261 | 1,276 | 1,243 | 1,261 | 41,600 | 630.50 |
| 2015-06-24 | 1,230 | 1,290 | 1,230 | 1,276 | 95,100 | 638 |
| 2015-06-23 | 1,210 | 1,225 | 1,207 | 1,223 | 37,600 | 611.50 |
| 2015-06-22 | 1,219 | 1,225 | 1,203 | 1,207 | 23,700 | 603.50 |
| 2015-06-19 | 1,190 | 1,215 | 1,190 | 1,210 | 26,000 | 605 |
| 2015-06-18 | 1,184 | 1,199 | 1,184 | 1,190 | 22,600 | 595 |
| 2015-06-17 | 1,192 | 1,201 | 1,185 | 1,188 | 19,300 | 594 |
| 2015-06-16 | 1,211 | 1,225 | 1,191 | 1,191 | 24,300 | 595.50 |
| 2015-06-15 | 1,200 | 1,209 | 1,198 | 1,207 | 30,200 | 603.50 |
| 2015-06-12 | 1,189 | 1,211 | 1,178 | 1,196 | 40,300 | 598 |
| 2015-06-11 | 1,169 | 1,195 | 1,161 | 1,193 | 19,800 | 596.50 |
| 2015-06-10 | 1,159 | 1,192 | 1,158 | 1,174 | 21,100 | 587 |
| 2015-06-09 | 1,184 | 1,202 | 1,153 | 1,167 | 24,200 | 583.50 |
| 2015-06-08 | 1,227 | 1,230 | 1,190 | 1,193 | 38,400 | 596.50 |
| 2015-06-05 | 1,229 | 1,229 | 1,201 | 1,217 | 63,700 | 608.50 |
| 2015-06-04 | 1,151 | 1,227 | 1,151 | 1,213 | 113,200 | 606.50 |
| 2015-06-03 | 1,112 | 1,153 | 1,112 | 1,149 | 40,300 | 574.50 |
| 2015-06-02 | 1,116 | 1,125 | 1,098 | 1,112 | 35,200 | 556 |
| 2015-06-01 | 1,094 | 1,121 | 1,087 | 1,116 | 46,100 | 558 |
| 2015-05-29 | 1,074 | 1,108 | 1,071 | 1,076 | 48,700 | 538 |
| 2015-05-28 | 1,083 | 1,083 | 1,066 | 1,066 | 18,100 | 533 |
| 2015-05-27 | 1,099 | 1,101 | 1,080 | 1,083 | 29,800 | 541.50 |
| 2015-05-26 | 1,119 | 1,125 | 1,090 | 1,116 | 33,900 | 558 |
| 2015-05-25 | 1,160 | 1,161 | 1,115 | 1,119 | 28,300 | 559.50 |
| 2015-05-22 | 1,129 | 1,146 | 1,112 | 1,137 | 21,600 | 568.50 |
| 2015-05-21 | 1,160 | 1,161 | 1,115 | 1,123 | 42,900 | 561.50 |
| 2015-05-20 | 1,155 | 1,175 | 1,137 | 1,153 | 68,500 | 576.50 |
| 2015-05-19 | 1,144 | 1,149 | 1,090 | 1,121 | 79,900 | 560.50 |
| 2015-05-18 | 1,035 | 1,319 | 1,035 | 1,156 | 227,200 | 578 |
| 2015-05-15 | 1,023 | 1,023 | 1,015 | 1,019 | 10,400 | 509.50 |
| 2015-05-14 | 1,030 | 1,033 | 1,010 | 1,012 | 18,300 | 506 |
| 2015-05-13 | 1,006 | 1,025 | 1,006 | 1,024 | 12,400 | 512 |
| 2015-05-12 | 1,005 | 1,018 | 1,005 | 1,012 | 8,400 | 506 |
| 2015-05-11 | 1,016 | 1,018 | 1,010 | 1,012 | 13,700 | 506 |
| 2015-05-08 | 1,015 | 1,015 | 998 | 1,011 | 12,700 | 505.50 |
| 2015-05-07 | 998 | 1,025 | 998 | 1,002 | 29,900 | 501 |
| 2015-05-01 | 1,011 | 1,019 | 1,002 | 1,010 | 30,700 | 505 |
| 2015-04-30 | 1,035 | 1,035 | 1,014 | 1,019 | 21,100 | 509.50 |
| 2015-04-28 | 1,010 | 1,031 | 1,009 | 1,026 | 26,500 | 513 |
| 2015-04-27 | 1,007 | 1,021 | 1,006 | 1,008 | 23,600 | 504 |
| 2015-04-24 | 1,015 | 1,015 | 1,004 | 1,008 | 16,100 | 504 |
| 2015-04-23 | 1,016 | 1,016 | 1,000 | 1,003 | 12,000 | 501.50 |
| 2015-04-22 | 1,008 | 1,017 | 998 | 1,005 | 12,300 | 502.50 |
| 2015-04-21 | 1,001 | 1,005 | 998 | 1,005 | 5,800 | 502.50 |
| 2015-04-20 | 1,015 | 1,015 | 998 | 1,001 | 14,800 | 500.50 |
| 2015-04-17 | 1,015 | 1,015 | 1,000 | 1,003 | 10,000 | 501.50 |
| 2015-04-16 | 1,015 | 1,024 | 1,011 | 1,015 | 8,400 | 507.50 |
| 2015-04-15 | 1,001 | 1,020 | 1,000 | 1,014 | 8,400 | 507 |
| 2015-04-14 | 1,000 | 1,010 | 1,000 | 1,005 | 15,600 | 502.50 |
| 2015-04-13 | 1,003 | 1,010 | 999 | 1,005 | 6,200 | 502.50 |
| 2015-04-10 | 1,010 | 1,022 | 977 | 1,001 | 20,000 | 500.50 |
| 2015-04-09 | 1,024 | 1,024 | 1,000 | 1,004 | 11,500 | 502 |
| 2015-04-08 | 1,028 | 1,034 | 1,002 | 1,014 | 18,900 | 507 |
| 2015-04-07 | 1,034 | 1,035 | 1,020 | 1,024 | 16,100 | 512 |
| 2015-04-06 | 1,013 | 1,029 | 1,013 | 1,024 | 15,700 | 512 |
| 2015-04-03 | 1,015 | 1,025 | 1,006 | 1,012 | 12,700 | 506 |
| 2015-04-02 | 982 | 1,018 | 982 | 1,000 | 19,900 | 500 |
| 2015-04-01 | 977 | 990 | 973 | 982 | 14,400 | 491 |
| 2015-03-31 | 994 | 995 | 977 | 990 | 7,800 | 495 |
| 2015-03-30 | 972 | 994 | 972 | 979 | 11,200 | 489.50 |
| 2015-03-27 | 1,000 | 1,000 | 962 | 983 | 18,700 | 491.50 |
| 2015-03-26 | 1,010 | 1,017 | 988 | 1,002 | 20,000 | 501 |
| 2015-03-25 | 1,035 | 1,035 | 1,012 | 1,015 | 16,600 | 507.50 |
| 2015-03-24 | 1,045 | 1,045 | 1,015 | 1,018 | 26,000 | 509 |
| 2015-03-23 | 1,003 | 1,049 | 992 | 1,034 | 43,300 | 517 |
| 2015-03-20 | 995 | 996 | 989 | 992 | 11,600 | 496 |
| 2015-03-19 | 1,002 | 1,002 | 989 | 996 | 15,500 | 498 |
| 2015-03-18 | 1,014 | 1,014 | 996 | 1,002 | 16,600 | 501 |
| 2015-03-17 | 1,000 | 1,013 | 1,000 | 1,006 | 29,300 | 503 |
| 2015-03-16 | 975 | 997 | 975 | 997 | 25,400 | 498.50 |
| 2015-03-13 | 980 | 980 | 971 | 975 | 21,000 | 487.50 |
| 2015-03-12 | 976 | 977 | 964 | 972 | 11,400 | 486 |
| 2015-03-11 | 965 | 972 | 961 | 970 | 8,900 | 485 |
| 2015-03-10 | 979 | 979 | 962 | 965 | 6,300 | 482.50 |
| 2015-03-09 | 978 | 978 | 964 | 969 | 8,700 | 484.50 |
| 2015-03-06 | 970 | 978 | 961 | 978 | 16,300 | 489 |
| 2015-03-05 | 969 | 977 | 966 | 974 | 4,900 | 487 |
| 2015-03-04 | 960 | 982 | 960 | 977 | 11,900 | 488.50 |
| 2015-03-03 | 982 | 982 | 956 | 974 | 20,700 | 487 |
| 2015-03-02 | 974 | 984 | 968 | 982 | 12,700 | 491 |
| 2015-02-27 | 974 | 978 | 967 | 974 | 24,100 | 487 |
| 2015-02-26 | 970 | 988 | 970 | 985 | 15,200 | 492.50 |
| 2015-02-25 | 980 | 995 | 961 | 979 | 42,200 | 489.50 |
| 2015-02-24 | 971 | 980 | 970 | 975 | 30,300 | 487.50 |
| 2015-02-23 | 950 | 967 | 945 | 967 | 31,300 | 483.50 |
| 2015-02-20 | 941 | 950 | 940 | 947 | 23,100 | 473.50 |
| 2015-02-19 | 946 | 947 | 940 | 943 | 23,700 | 471.50 |
| 2015-02-18 | 945 | 945 | 939 | 943 | 12,100 | 471.50 |
| 2015-02-17 | 946 | 946 | 930 | 933 | 14,000 | 466.50 |
| 2015-02-16 | 922 | 936 | 922 | 936 | 12,900 | 468 |
| 2015-02-13 | 920 | 925 | 906 | 918 | 26,400 | 459 |
| 2015-02-12 | 929 | 935 | 925 | 928 | 14,700 | 464 |
| 2015-02-10 | 923 | 929 | 922 | 924 | 10,900 | 462 |
| 2015-02-09 | 919 | 921 | 913 | 921 | 12,400 | 460.50 |
| 2015-02-06 | 907 | 910 | 903 | 905 | 9,800 | 452.50 |
| 2015-02-05 | 905 | 910 | 903 | 909 | 8,900 | 454.50 |
| 2015-02-04 | 910 | 913 | 904 | 909 | 11,200 | 454.50 |
| 2015-02-03 | 901 | 913 | 899 | 899 | 13,000 | 449.50 |
| 2015-02-02 | 900 | 909 | 900 | 905 | 14,200 | 452.50 |
| 2015-01-30 | 903 | 903 | 894 | 898 | 13,300 | 449 |
| 2015-01-29 | 907 | 907 | 895 | 895 | 18,900 | 447.50 |
| 2015-01-28 | 905 | 912 | 900 | 907 | 15,300 | 453.50 |
| 2015-01-27 | 902 | 911 | 897 | 906 | 18,400 | 453 |
| 2015-01-26 | 894 | 907 | 890 | 896 | 16,000 | 448 |
| 2015-01-23 | 915 | 915 | 906 | 913 | 5,600 | 456.50 |
| 2015-01-22 | 906 | 912 | 899 | 905 | 8,400 | 452.50 |
| 2015-01-21 | 902 | 921 | 901 | 908 | 11,000 | 454 |
| 2015-01-20 | 915 | 915 | 903 | 905 | 6,500 | 452.50 |
| 2015-01-19 | 920 | 920 | 904 | 907 | 4,400 | 453.50 |
| 2015-01-16 | 911 | 911 | 890 | 907 | 15,300 | 453.50 |
| 2015-01-15 | 910 | 919 | 908 | 913 | 3,900 | 456.50 |
| 2015-01-14 | 911 | 920 | 908 | 908 | 7,200 | 454 |
| 2015-01-13 | 910 | 916 | 903 | 914 | 9,200 | 457 |
| 2015-01-09 | 927 | 931 | 920 | 921 | 14,700 | 460.50 |
| 2015-01-08 | 918 | 933 | 917 | 925 | 12,900 | 462.50 |
| 2015-01-07 | 934 | 934 | 917 | 923 | 13,500 | 461.50 |
| 2015-01-06 | 953 | 953 | 937 | 937 | 15,500 | 468.50 |
| 2015-01-05 | 939 | 960 | 936 | 954 | 14,700 | 477 |
分割・併合履歴 ： [2015-12-28]1株→2株
