2196 (株)エスクリ 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 | 1,056 | 1,080 | 1,056 | 1,071 | 30,900 | 1,071 |
| 2015-12-29 | 1,083 | 1,083 | 1,046 | 1,056 | 65,400 | 1,056 |
| 2015-12-28 | 1,080 | 1,086 | 1,060 | 1,086 | 73,100 | 1,086 |
| 2015-12-25 | 1,010 | 1,019 | 1,005 | 1,015 | 73,500 | 1,015 |
| 2015-12-24 | 1,024 | 1,030 | 1,008 | 1,008 | 70,900 | 1,008 |
| 2015-12-22 | 1,026 | 1,039 | 1,020 | 1,022 | 25,300 | 1,022 |
| 2015-12-21 | 1,026 | 1,040 | 1,020 | 1,030 | 41,100 | 1,030 |
| 2015-12-18 | 1,039 | 1,050 | 1,026 | 1,029 | 26,400 | 1,029 |
| 2015-12-17 | 1,030 | 1,052 | 1,024 | 1,027 | 45,100 | 1,027 |
| 2015-12-16 | 1,026 | 1,038 | 1,025 | 1,027 | 24,600 | 1,027 |
| 2015-12-15 | 1,026 | 1,039 | 1,012 | 1,020 | 33,200 | 1,020 |
| 2015-12-14 | 1,002 | 1,032 | 1,002 | 1,024 | 46,800 | 1,024 |
| 2015-12-11 | 1,060 | 1,061 | 1,038 | 1,039 | 38,100 | 1,039 |
| 2015-12-10 | 1,039 | 1,039 | 1,011 | 1,032 | 37,100 | 1,032 |
| 2015-12-09 | 1,043 | 1,048 | 1,032 | 1,042 | 42,700 | 1,042 |
| 2015-12-08 | 1,052 | 1,060 | 1,042 | 1,057 | 18,500 | 1,057 |
| 2015-12-07 | 1,058 | 1,067 | 1,052 | 1,054 | 29,700 | 1,054 |
| 2015-12-04 | 1,043 | 1,060 | 1,040 | 1,042 | 28,800 | 1,042 |
| 2015-12-03 | 1,064 | 1,064 | 1,048 | 1,059 | 18,500 | 1,059 |
| 2015-12-02 | 1,066 | 1,066 | 1,054 | 1,057 | 33,600 | 1,057 |
| 2015-12-01 | 1,060 | 1,065 | 1,055 | 1,059 | 18,100 | 1,059 |
| 2015-11-30 | 1,060 | 1,061 | 1,043 | 1,061 | 22,100 | 1,061 |
| 2015-11-27 | 1,064 | 1,064 | 1,043 | 1,045 | 25,500 | 1,045 |
| 2015-11-26 | 1,047 | 1,065 | 1,045 | 1,057 | 33,300 | 1,057 |
| 2015-11-25 | 1,050 | 1,059 | 1,032 | 1,047 | 36,500 | 1,047 |
| 2015-11-24 | 1,048 | 1,050 | 1,035 | 1,050 | 38,700 | 1,050 |
| 2015-11-20 | 1,046 | 1,047 | 1,037 | 1,047 | 21,400 | 1,047 |
| 2015-11-19 | 1,031 | 1,039 | 1,021 | 1,033 | 23,100 | 1,033 |
| 2015-11-18 | 1,037 | 1,043 | 1,026 | 1,031 | 22,700 | 1,031 |
| 2015-11-17 | 1,025 | 1,060 | 1,020 | 1,026 | 56,100 | 1,026 |
| 2015-11-16 | 1,020 | 1,043 | 1,012 | 1,013 | 92,800 | 1,013 |
| 2015-11-13 | 1,028 | 1,089 | 1,027 | 1,082 | 128,100 | 1,082 |
| 2015-11-12 | 1,000 | 1,032 | 975 | 1,022 | 106,300 | 1,022 |
| 2015-11-11 | 956 | 1,010 | 952 | 972 | 183,100 | 972 |
| 2015-11-10 | 919 | 936 | 918 | 931 | 49,100 | 931 |
| 2015-11-09 | 927 | 952 | 911 | 918 | 70,900 | 918 |
| 2015-11-06 | 910 | 933 | 902 | 925 | 35,400 | 925 |
| 2015-11-05 | 924 | 938 | 912 | 912 | 26,700 | 912 |
| 2015-11-04 | 929 | 943 | 917 | 920 | 27,500 | 920 |
| 2015-11-02 | 920 | 921 | 912 | 918 | 35,700 | 918 |
| 2015-10-30 | 923 | 926 | 908 | 919 | 39,800 | 919 |
| 2015-10-29 | 910 | 931 | 908 | 923 | 79,700 | 923 |
| 2015-10-28 | 917 | 917 | 901 | 904 | 35,100 | 904 |
| 2015-10-27 | 914 | 926 | 909 | 916 | 25,600 | 916 |
| 2015-10-26 | 914 | 922 | 907 | 914 | 31,500 | 914 |
| 2015-10-23 | 921 | 925 | 900 | 900 | 82,500 | 900 |
| 2015-10-22 | 940 | 940 | 912 | 914 | 58,100 | 914 |
| 2015-10-21 | 935 | 945 | 934 | 939 | 30,100 | 939 |
| 2015-10-20 | 950 | 950 | 936 | 939 | 29,700 | 939 |
| 2015-10-19 | 953 | 957 | 935 | 943 | 56,000 | 943 |
| 2015-10-16 | 959 | 972 | 939 | 953 | 58,200 | 953 |
| 2015-10-15 | 935 | 957 | 935 | 949 | 37,600 | 949 |
| 2015-10-14 | 940 | 947 | 930 | 941 | 35,100 | 941 |
| 2015-10-13 | 932 | 945 | 929 | 940 | 38,400 | 940 |
| 2015-10-09 | 934 | 940 | 926 | 932 | 40,800 | 932 |
| 2015-10-08 | 947 | 947 | 907 | 919 | 76,800 | 919 |
| 2015-10-07 | 912 | 965 | 912 | 957 | 143,600 | 957 |
| 2015-10-06 | 899 | 917 | 894 | 901 | 54,000 | 901 |
| 2015-10-05 | 874 | 888 | 866 | 886 | 53,100 | 886 |
| 2015-10-02 | 851 | 864 | 849 | 864 | 25,600 | 864 |
| 2015-10-01 | 855 | 866 | 847 | 854 | 41,600 | 854 |
| 2015-09-30 | 840 | 856 | 840 | 847 | 31,600 | 847 |
| 2015-09-29 | 844 | 850 | 834 | 835 | 74,900 | 835 |
| 2015-09-28 | 864 | 864 | 843 | 863 | 66,600 | 863 |
| 2015-09-25 | 860 | 878 | 857 | 877 | 89,600 | 877 |
| 2015-09-24 | 860 | 869 | 851 | 860 | 87,100 | 860 |
| 2015-09-18 | 867 | 867 | 849 | 857 | 50,000 | 857 |
| 2015-09-17 | 848 | 863 | 844 | 851 | 70,400 | 851 |
| 2015-09-16 | 843 | 862 | 840 | 845 | 84,900 | 845 |
| 2015-09-15 | 839 | 860 | 827 | 828 | 82,500 | 828 |
| 2015-09-14 | 850 | 861 | 831 | 832 | 100,900 | 832 |
| 2015-09-11 | 830 | 842 | 824 | 830 | 94,200 | 830 |
| 2015-09-10 | 829 | 836 | 819 | 830 | 79,500 | 830 |
| 2015-09-09 | 814 | 858 | 814 | 841 | 264,700 | 841 |
| 2015-09-08 | 827 | 839 | 807 | 808 | 145,300 | 808 |
| 2015-09-07 | 839 | 846 | 820 | 827 | 100,700 | 827 |
| 2015-09-04 | 904 | 905 | 839 | 849 | 163,200 | 849 |
| 2015-09-03 | 910 | 924 | 899 | 903 | 117,100 | 903 |
| 2015-09-02 | 898 | 907 | 874 | 878 | 110,200 | 878 |
| 2015-09-01 | 939 | 972 | 910 | 915 | 157,900 | 915 |
| 2015-08-31 | 930 | 935 | 906 | 925 | 90,900 | 925 |
| 2015-08-28 | 936 | 957 | 920 | 940 | 85,900 | 940 |
| 2015-08-27 | 925 | 944 | 914 | 926 | 71,500 | 926 |
| 2015-08-26 | 880 | 913 | 878 | 910 | 100,900 | 910 |
| 2015-08-25 | 837 | 945 | 824 | 868 | 291,200 | 868 |
| 2015-08-24 | 970 | 977 | 910 | 912 | 237,800 | 912 |
| 2015-08-21 | 1,011 | 1,022 | 1,001 | 1,003 | 130,300 | 1,003 |
| 2015-08-20 | 1,052 | 1,073 | 1,043 | 1,044 | 64,800 | 1,044 |
| 2015-08-19 | 1,070 | 1,078 | 1,061 | 1,061 | 53,800 | 1,061 |
| 2015-08-18 | 1,074 | 1,080 | 1,066 | 1,073 | 34,900 | 1,073 |
| 2015-08-17 | 1,070 | 1,085 | 1,066 | 1,071 | 61,000 | 1,071 |
| 2015-08-14 | 1,113 | 1,113 | 1,066 | 1,075 | 86,400 | 1,075 |
| 2015-08-13 | 1,098 | 1,114 | 1,073 | 1,108 | 202,700 | 1,108 |
| 2015-08-12 | 1,100 | 1,117 | 1,062 | 1,070 | 335,600 | 1,070 |
| 2015-08-11 | 1,168 | 1,174 | 1,132 | 1,146 | 81,100 | 1,146 |
| 2015-08-10 | 1,156 | 1,170 | 1,154 | 1,165 | 49,800 | 1,165 |
| 2015-08-07 | 1,184 | 1,184 | 1,141 | 1,152 | 35,300 | 1,152 |
| 2015-08-06 | 1,169 | 1,175 | 1,148 | 1,172 | 49,500 | 1,172 |
| 2015-08-05 | 1,140 | 1,169 | 1,137 | 1,155 | 45,300 | 1,155 |
| 2015-08-04 | 1,137 | 1,137 | 1,128 | 1,135 | 27,200 | 1,135 |
| 2015-08-03 | 1,125 | 1,141 | 1,125 | 1,132 | 25,800 | 1,132 |
| 2015-07-31 | 1,131 | 1,131 | 1,111 | 1,125 | 42,800 | 1,125 |
| 2015-07-30 | 1,134 | 1,138 | 1,126 | 1,130 | 26,200 | 1,130 |
| 2015-07-29 | 1,137 | 1,143 | 1,130 | 1,136 | 27,000 | 1,136 |
| 2015-07-28 | 1,130 | 1,144 | 1,121 | 1,128 | 42,800 | 1,128 |
| 2015-07-27 | 1,150 | 1,162 | 1,136 | 1,142 | 47,300 | 1,142 |
| 2015-07-24 | 1,158 | 1,158 | 1,143 | 1,152 | 26,700 | 1,152 |
| 2015-07-23 | 1,156 | 1,161 | 1,143 | 1,159 | 25,100 | 1,159 |
| 2015-07-22 | 1,163 | 1,166 | 1,150 | 1,155 | 27,400 | 1,155 |
| 2015-07-21 | 1,141 | 1,185 | 1,141 | 1,162 | 99,300 | 1,162 |
| 2015-07-17 | 1,134 | 1,139 | 1,116 | 1,128 | 54,800 | 1,128 |
| 2015-07-16 | 1,139 | 1,139 | 1,123 | 1,129 | 50,000 | 1,129 |
| 2015-07-15 | 1,153 | 1,162 | 1,122 | 1,132 | 82,700 | 1,132 |
| 2015-07-14 | 1,156 | 1,162 | 1,144 | 1,152 | 45,200 | 1,152 |
| 2015-07-13 | 1,120 | 1,140 | 1,120 | 1,126 | 59,200 | 1,126 |
| 2015-07-10 | 1,144 | 1,170 | 1,103 | 1,111 | 73,800 | 1,111 |
| 2015-07-09 | 1,110 | 1,145 | 1,057 | 1,143 | 165,700 | 1,143 |
| 2015-07-08 | 1,200 | 1,201 | 1,131 | 1,140 | 124,000 | 1,140 |
| 2015-07-07 | 1,218 | 1,237 | 1,177 | 1,186 | 108,700 | 1,186 |
| 2015-07-06 | 1,185 | 1,249 | 1,176 | 1,204 | 158,600 | 1,204 |
| 2015-07-03 | 1,158 | 1,212 | 1,146 | 1,206 | 179,000 | 1,206 |
| 2015-07-02 | 1,141 | 1,174 | 1,139 | 1,145 | 91,800 | 1,145 |
| 2015-07-01 | 1,134 | 1,148 | 1,127 | 1,140 | 53,500 | 1,140 |
| 2015-06-30 | 1,109 | 1,128 | 1,109 | 1,128 | 45,800 | 1,128 |
| 2015-06-29 | 1,130 | 1,140 | 1,108 | 1,109 | 111,300 | 1,109 |
| 2015-06-26 | 1,140 | 1,147 | 1,135 | 1,141 | 77,100 | 1,141 |
| 2015-06-25 | 1,150 | 1,158 | 1,136 | 1,141 | 104,400 | 1,141 |
| 2015-06-24 | 1,152 | 1,159 | 1,144 | 1,150 | 106,100 | 1,150 |
| 2015-06-23 | 1,152 | 1,157 | 1,140 | 1,152 | 79,800 | 1,152 |
| 2015-06-22 | 1,148 | 1,159 | 1,142 | 1,151 | 77,600 | 1,151 |
| 2015-06-19 | 1,150 | 1,150 | 1,139 | 1,143 | 79,600 | 1,143 |
| 2015-06-18 | 1,151 | 1,151 | 1,128 | 1,137 | 73,100 | 1,137 |
| 2015-06-17 | 1,135 | 1,151 | 1,135 | 1,149 | 71,300 | 1,149 |
| 2015-06-16 | 1,143 | 1,143 | 1,130 | 1,135 | 70,100 | 1,135 |
| 2015-06-15 | 1,150 | 1,154 | 1,136 | 1,145 | 86,500 | 1,145 |
| 2015-06-12 | 1,140 | 1,147 | 1,130 | 1,141 | 75,800 | 1,141 |
| 2015-06-11 | 1,103 | 1,133 | 1,101 | 1,129 | 103,400 | 1,129 |
| 2015-06-10 | 1,119 | 1,120 | 1,102 | 1,108 | 82,100 | 1,108 |
| 2015-06-09 | 1,120 | 1,123 | 1,113 | 1,113 | 44,500 | 1,113 |
| 2015-06-08 | 1,121 | 1,123 | 1,112 | 1,114 | 60,500 | 1,114 |
| 2015-06-05 | 1,111 | 1,120 | 1,105 | 1,107 | 48,500 | 1,107 |
| 2015-06-04 | 1,135 | 1,139 | 1,104 | 1,115 | 81,200 | 1,115 |
| 2015-06-03 | 1,141 | 1,142 | 1,127 | 1,132 | 33,600 | 1,132 |
| 2015-06-02 | 1,150 | 1,150 | 1,137 | 1,141 | 23,000 | 1,141 |
| 2015-06-01 | 1,134 | 1,150 | 1,134 | 1,145 | 50,400 | 1,145 |
| 2015-05-29 | 1,134 | 1,146 | 1,127 | 1,134 | 66,300 | 1,134 |
| 2015-05-28 | 1,148 | 1,148 | 1,135 | 1,141 | 46,900 | 1,141 |
| 2015-05-27 | 1,160 | 1,160 | 1,132 | 1,147 | 81,300 | 1,147 |
| 2015-05-26 | 1,150 | 1,180 | 1,132 | 1,164 | 172,000 | 1,164 |
| 2015-05-25 | 1,105 | 1,134 | 1,101 | 1,130 | 135,800 | 1,130 |
| 2015-05-22 | 1,120 | 1,121 | 1,072 | 1,080 | 209,100 | 1,080 |
| 2015-05-21 | 1,134 | 1,135 | 1,098 | 1,100 | 167,700 | 1,100 |
| 2015-05-20 | 1,145 | 1,150 | 1,124 | 1,127 | 150,400 | 1,127 |
| 2015-05-19 | 1,153 | 1,169 | 1,127 | 1,147 | 135,400 | 1,147 |
| 2015-05-18 | 1,165 | 1,173 | 1,143 | 1,152 | 127,000 | 1,152 |
| 2015-05-15 | 1,173 | 1,185 | 1,137 | 1,142 | 125,000 | 1,142 |
| 2015-05-14 | 1,160 | 1,164 | 1,141 | 1,153 | 134,300 | 1,153 |
| 2015-05-13 | 1,177 | 1,194 | 1,133 | 1,138 | 398,300 | 1,138 |
| 2015-05-12 | 1,353 | 1,362 | 1,304 | 1,327 | 65,500 | 1,327 |
| 2015-05-11 | 1,319 | 1,347 | 1,315 | 1,323 | 61,000 | 1,323 |
| 2015-05-08 | 1,270 | 1,303 | 1,270 | 1,279 | 41,200 | 1,279 |
| 2015-05-07 | 1,263 | 1,298 | 1,263 | 1,265 | 23,500 | 1,265 |
| 2015-05-01 | 1,280 | 1,286 | 1,253 | 1,265 | 43,200 | 1,265 |
| 2015-04-30 | 1,300 | 1,308 | 1,283 | 1,293 | 34,600 | 1,293 |
| 2015-04-28 | 1,301 | 1,321 | 1,283 | 1,300 | 64,800 | 1,300 |
| 2015-04-27 | 1,320 | 1,324 | 1,304 | 1,306 | 18,300 | 1,306 |
| 2015-04-24 | 1,300 | 1,338 | 1,298 | 1,310 | 55,800 | 1,310 |
| 2015-04-23 | 1,275 | 1,310 | 1,261 | 1,291 | 59,700 | 1,291 |
| 2015-04-22 | 1,278 | 1,283 | 1,258 | 1,268 | 84,500 | 1,268 |
| 2015-04-21 | 1,292 | 1,303 | 1,273 | 1,278 | 47,800 | 1,278 |
| 2015-04-20 | 1,268 | 1,312 | 1,262 | 1,291 | 86,800 | 1,291 |
| 2015-04-17 | 1,300 | 1,316 | 1,295 | 1,298 | 51,400 | 1,298 |
| 2015-04-16 | 1,339 | 1,342 | 1,278 | 1,298 | 168,600 | 1,298 |
| 2015-04-15 | 1,434 | 1,439 | 1,335 | 1,350 | 97,500 | 1,350 |
| 2015-04-14 | 1,448 | 1,448 | 1,410 | 1,415 | 34,500 | 1,415 |
| 2015-04-13 | 1,395 | 1,437 | 1,395 | 1,421 | 53,200 | 1,421 |
| 2015-04-10 | 1,392 | 1,405 | 1,369 | 1,389 | 62,800 | 1,389 |
| 2015-04-09 | 1,383 | 1,410 | 1,351 | 1,400 | 92,600 | 1,400 |
| 2015-04-08 | 1,401 | 1,465 | 1,390 | 1,391 | 104,100 | 1,391 |
| 2015-04-07 | 1,455 | 1,455 | 1,410 | 1,424 | 67,000 | 1,424 |
| 2015-04-06 | 1,430 | 1,439 | 1,385 | 1,436 | 72,600 | 1,436 |
| 2015-04-03 | 1,350 | 1,438 | 1,350 | 1,438 | 82,200 | 1,438 |
| 2015-04-02 | 1,390 | 1,410 | 1,332 | 1,341 | 97,800 | 1,341 |
| 2015-04-01 | 1,286 | 1,364 | 1,285 | 1,355 | 89,800 | 1,355 |
| 2015-03-31 | 1,290 | 1,295 | 1,265 | 1,282 | 31,500 | 1,282 |
| 2015-03-30 | 1,280 | 1,284 | 1,238 | 1,265 | 31,700 | 1,265 |
| 2015-03-27 | 1,232 | 1,299 | 1,232 | 1,257 | 60,300 | 1,257 |
| 2015-03-26 | 1,240 | 1,259 | 1,235 | 1,235 | 35,300 | 1,235 |
| 2015-03-25 | 1,243 | 1,260 | 1,220 | 1,251 | 65,300 | 1,251 |
| 2015-03-24 | 1,252 | 1,252 | 1,195 | 1,244 | 71,700 | 1,244 |
| 2015-03-23 | 1,300 | 1,308 | 1,252 | 1,254 | 41,300 | 1,254 |
| 2015-03-20 | 1,245 | 1,285 | 1,242 | 1,281 | 42,800 | 1,281 |
| 2015-03-19 | 1,220 | 1,239 | 1,210 | 1,239 | 44,900 | 1,239 |
| 2015-03-18 | 1,240 | 1,243 | 1,221 | 1,230 | 52,500 | 1,230 |
| 2015-03-17 | 1,238 | 1,246 | 1,220 | 1,231 | 23,800 | 1,231 |
| 2015-03-16 | 1,220 | 1,244 | 1,198 | 1,238 | 37,300 | 1,238 |
| 2015-03-13 | 1,224 | 1,245 | 1,224 | 1,229 | 45,400 | 1,229 |
| 2015-03-12 | 1,215 | 1,238 | 1,215 | 1,224 | 37,200 | 1,224 |
| 2015-03-11 | 1,212 | 1,236 | 1,206 | 1,219 | 44,400 | 1,219 |
| 2015-03-10 | 1,220 | 1,238 | 1,220 | 1,229 | 42,500 | 1,229 |
| 2015-03-09 | 1,225 | 1,231 | 1,211 | 1,221 | 22,900 | 1,221 |
| 2015-03-06 | 1,232 | 1,239 | 1,225 | 1,231 | 16,400 | 1,231 |
| 2015-03-05 | 1,229 | 1,248 | 1,217 | 1,219 | 19,200 | 1,219 |
| 2015-03-04 | 1,230 | 1,242 | 1,221 | 1,231 | 34,500 | 1,231 |
| 2015-03-03 | 1,252 | 1,263 | 1,206 | 1,231 | 39,800 | 1,231 |
| 2015-03-02 | 1,269 | 1,269 | 1,252 | 1,259 | 22,800 | 1,259 |
| 2015-02-27 | 1,270 | 1,290 | 1,260 | 1,266 | 32,400 | 1,266 |
| 2015-02-26 | 1,271 | 1,293 | 1,261 | 1,271 | 35,400 | 1,271 |
| 2015-02-25 | 1,300 | 1,311 | 1,282 | 1,291 | 28,200 | 1,291 |
| 2015-02-24 | 1,259 | 1,313 | 1,254 | 1,293 | 62,600 | 1,293 |
| 2015-02-23 | 1,279 | 1,285 | 1,260 | 1,261 | 16,800 | 1,261 |
| 2015-02-20 | 1,265 | 1,283 | 1,255 | 1,276 | 28,700 | 1,276 |
| 2015-02-19 | 1,256 | 1,290 | 1,238 | 1,282 | 44,400 | 1,282 |
| 2015-02-18 | 1,237 | 1,252 | 1,230 | 1,238 | 26,400 | 1,238 |
| 2015-02-17 | 1,222 | 1,242 | 1,200 | 1,225 | 45,200 | 1,225 |
| 2015-02-16 | 1,263 | 1,263 | 1,222 | 1,246 | 37,600 | 1,246 |
| 2015-02-13 | 1,293 | 1,295 | 1,257 | 1,257 | 65,700 | 1,257 |
| 2015-02-12 | 1,250 | 1,294 | 1,249 | 1,268 | 101,000 | 1,268 |
| 2015-02-10 | 1,198 | 1,244 | 1,188 | 1,232 | 73,800 | 1,232 |
| 2015-02-09 | 1,180 | 1,207 | 1,175 | 1,197 | 47,500 | 1,197 |
| 2015-02-06 | 1,187 | 1,204 | 1,174 | 1,179 | 45,800 | 1,179 |
| 2015-02-05 | 1,170 | 1,215 | 1,168 | 1,183 | 53,500 | 1,183 |
| 2015-02-04 | 1,236 | 1,236 | 1,177 | 1,187 | 90,500 | 1,187 |
| 2015-02-03 | 1,202 | 1,239 | 1,164 | 1,237 | 191,500 | 1,237 |
| 2015-02-02 | 1,120 | 1,205 | 1,112 | 1,191 | 412,800 | 1,191 |
| 2015-01-30 | 1,020 | 1,037 | 1,011 | 1,035 | 51,000 | 1,035 |
| 2015-01-29 | 1,039 | 1,039 | 1,008 | 1,011 | 51,800 | 1,011 |
| 2015-01-28 | 986 | 1,034 | 986 | 1,034 | 70,100 | 1,034 |
| 2015-01-27 | 983 | 990 | 980 | 987 | 27,300 | 987 |
| 2015-01-26 | 983 | 984 | 973 | 983 | 21,200 | 983 |
| 2015-01-23 | 987 | 988 | 978 | 984 | 19,700 | 984 |
| 2015-01-22 | 976 | 982 | 972 | 977 | 24,600 | 977 |
| 2015-01-21 | 993 | 993 | 966 | 976 | 47,800 | 976 |
| 2015-01-20 | 993 | 995 | 980 | 993 | 27,900 | 993 |
| 2015-01-19 | 974 | 985 | 964 | 980 | 33,300 | 980 |
| 2015-01-16 | 994 | 994 | 970 | 973 | 62,700 | 973 |
| 2015-01-15 | 1,005 | 1,005 | 991 | 997 | 44,200 | 997 |
| 2015-01-14 | 983 | 1,000 | 976 | 999 | 36,500 | 999 |
| 2015-01-13 | 970 | 985 | 968 | 982 | 56,000 | 982 |
| 2015-01-09 | 1,017 | 1,018 | 983 | 987 | 90,500 | 987 |
| 2015-01-08 | 1,022 | 1,024 | 1,011 | 1,018 | 44,500 | 1,018 |
| 2015-01-07 | 1,000 | 1,013 | 999 | 1,007 | 57,500 | 1,007 |
| 2015-01-06 | 1,022 | 1,024 | 1,005 | 1,007 | 76,400 | 1,007 |
| 2015-01-05 | 1,024 | 1,039 | 1,018 | 1,035 | 52,600 | 1,035 |
分割・併合履歴 ： [2012-08-29]1株→3株
