2224 (株)コモ 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 | 2,307 | 2,307 | 2,283 | 2,300 | 1,000 | 2,300 |
| 2015-12-29 | 2,290 | 2,307 | 2,290 | 2,307 | 700 | 2,307 |
| 2015-12-28 | 2,290 | 2,300 | 2,290 | 2,299 | 400 | 2,299 |
| 2015-12-25 | 2,300 | 2,300 | 2,282 | 2,282 | 1,700 | 2,282 |
| 2015-12-24 | 2,296 | 2,296 | 2,290 | 2,293 | 1,700 | 2,293 |
| 2015-12-22 | 2,314 | 2,316 | 2,296 | 2,296 | 700 | 2,296 |
| 2015-12-21 | 2,318 | 2,318 | 2,291 | 2,307 | 1,000 | 2,307 |
| 2015-12-18 | 2,310 | 2,310 | 2,310 | 2,310 | 500 | 2,310 |
| 2015-12-17 | 2,300 | 2,305 | 2,294 | 2,304 | 800 | 2,304 |
| 2015-12-16 | 2,308 | 2,308 | 2,292 | 2,292 | 2,000 | 2,292 |
| 2015-12-15 | 2,296 | 2,309 | 2,295 | 2,309 | 1,800 | 2,309 |
| 2015-12-14 | 2,308 | 2,308 | 2,295 | 2,295 | 1,200 | 2,295 |
| 2015-12-11 | 2,300 | 2,309 | 2,300 | 2,308 | 700 | 2,308 |
| 2015-12-10 | 2,297 | 2,319 | 2,295 | 2,310 | 1,000 | 2,310 |
| 2015-12-09 | 2,317 | 2,317 | 2,300 | 2,300 | 1,300 | 2,300 |
| 2015-12-08 | 2,309 | 2,311 | 2,300 | 2,300 | 700 | 2,300 |
| 2015-12-07 | 2,310 | 2,310 | 2,308 | 2,310 | 1,000 | 2,310 |
| 2015-12-04 | 2,300 | 2,300 | 2,297 | 2,300 | 1,100 | 2,300 |
| 2015-12-03 | 2,300 | 2,305 | 2,298 | 2,300 | 2,800 | 2,300 |
| 2015-12-02 | 2,300 | 2,300 | 2,298 | 2,298 | 800 | 2,298 |
| 2015-12-01 | 2,295 | 2,300 | 2,288 | 2,300 | 2,700 | 2,300 |
| 2015-11-30 | 2,295 | 2,295 | 2,287 | 2,294 | 600 | 2,294 |
| 2015-11-27 | 2,284 | 2,284 | 2,280 | 2,280 | 600 | 2,280 |
| 2015-11-26 | 2,280 | 2,296 | 2,280 | 2,284 | 1,200 | 2,284 |
| 2015-11-25 | 2,285 | 2,285 | 2,265 | 2,278 | 1,100 | 2,278 |
| 2015-11-24 | 2,258 | 2,278 | 2,258 | 2,264 | 2,300 | 2,264 |
| 2015-11-20 | 2,249 | 2,249 | 2,247 | 2,247 | 300 | 2,247 |
| 2015-11-19 | 2,249 | 2,250 | 2,249 | 2,249 | 800 | 2,249 |
| 2015-11-18 | 2,244 | 2,247 | 2,232 | 2,246 | 1,000 | 2,246 |
| 2015-11-17 | 2,240 | 2,242 | 2,230 | 2,240 | 1,600 | 2,240 |
| 2015-11-16 | 2,226 | 2,235 | 2,222 | 2,235 | 3,000 | 2,235 |
| 2015-11-13 | 2,234 | 2,235 | 2,234 | 2,235 | 200 | 2,235 |
| 2015-11-12 | 2,250 | 2,250 | 2,212 | 2,234 | 3,100 | 2,234 |
| 2015-11-11 | 2,235 | 2,248 | 2,235 | 2,246 | 500 | 2,246 |
| 2015-11-10 | 2,239 | 2,239 | 2,228 | 2,235 | 1,200 | 2,235 |
| 2015-11-09 | 2,221 | 2,249 | 2,221 | 2,226 | 1,900 | 2,226 |
| 2015-11-06 | 2,210 | 2,250 | 2,210 | 2,221 | 1,700 | 2,221 |
| 2015-11-05 | 2,220 | 2,220 | 2,206 | 2,212 | 1,900 | 2,212 |
| 2015-11-04 | 2,211 | 2,212 | 2,204 | 2,204 | 1,300 | 2,204 |
| 2015-11-02 | 2,204 | 2,218 | 2,200 | 2,204 | 5,700 | 2,204 |
| 2015-10-30 | 2,213 | 2,219 | 2,210 | 2,219 | 1,200 | 2,219 |
| 2015-10-29 | 2,210 | 2,212 | 2,210 | 2,212 | 200 | 2,212 |
| 2015-10-28 | 2,210 | 2,211 | 2,210 | 2,210 | 600 | 2,210 |
| 2015-10-27 | 2,208 | 2,230 | 2,204 | 2,208 | 1,300 | 2,208 |
| 2015-10-26 | 2,235 | 2,235 | 2,208 | 2,208 | 1,600 | 2,208 |
| 2015-10-23 | 2,213 | 2,225 | 2,208 | 2,208 | 700 | 2,208 |
| 2015-10-22 | 2,205 | 2,225 | 2,203 | 2,209 | 4,700 | 2,209 |
| 2015-10-21 | 2,235 | 2,245 | 2,232 | 2,245 | 500 | 2,245 |
| 2015-10-20 | 2,235 | 2,243 | 2,234 | 2,236 | 2,000 | 2,236 |
| 2015-10-19 | 2,241 | 2,255 | 2,238 | 2,238 | 600 | 2,238 |
| 2015-10-16 | 2,250 | 2,252 | 2,238 | 2,239 | 5,300 | 2,239 |
| 2015-10-15 | 2,253 | 2,257 | 2,249 | 2,257 | 600 | 2,257 |
| 2015-10-14 | 2,259 | 2,259 | 2,244 | 2,253 | 900 | 2,253 |
| 2015-10-13 | 2,255 | 2,255 | 2,250 | 2,250 | 1,900 | 2,250 |
| 2015-10-09 | 2,275 | 2,275 | 2,254 | 2,254 | 1,000 | 2,254 |
| 2015-10-08 | 2,270 | 2,270 | 2,251 | 2,251 | 2,800 | 2,251 |
| 2015-10-07 | 2,252 | 2,270 | 2,251 | 2,270 | 400 | 2,270 |
| 2015-10-06 | 2,250 | 2,290 | 2,247 | 2,290 | 2,600 | 2,290 |
| 2015-10-05 | 2,252 | 2,252 | 2,240 | 2,246 | 1,500 | 2,246 |
| 2015-10-02 | 2,260 | 2,274 | 2,254 | 2,254 | 1,200 | 2,254 |
| 2015-10-01 | 2,251 | 2,290 | 2,251 | 2,260 | 2,600 | 2,260 |
| 2015-09-30 | 2,250 | 2,260 | 2,240 | 2,242 | 1,200 | 2,242 |
| 2015-09-29 | 2,255 | 2,290 | 2,245 | 2,245 | 4,400 | 2,245 |
| 2015-09-28 | 2,244 | 2,260 | 2,244 | 2,255 | 5,900 | 2,255 |
| 2015-09-25 | 2,357 | 2,360 | 2,318 | 2,332 | 8,600 | 2,332 |
| 2015-09-24 | 2,310 | 2,363 | 2,310 | 2,360 | 7,400 | 2,360 |
| 2015-09-18 | 2,301 | 2,336 | 2,301 | 2,310 | 3,100 | 2,310 |
| 2015-09-17 | 2,305 | 2,306 | 2,300 | 2,303 | 2,900 | 2,303 |
| 2015-09-16 | 2,289 | 2,307 | 2,289 | 2,304 | 900 | 2,304 |
| 2015-09-15 | 2,284 | 2,321 | 2,284 | 2,300 | 2,800 | 2,300 |
| 2015-09-14 | 2,270 | 2,281 | 2,270 | 2,281 | 2,100 | 2,281 |
| 2015-09-11 | 2,253 | 2,270 | 2,253 | 2,270 | 2,800 | 2,270 |
| 2015-09-10 | 2,264 | 2,274 | 2,250 | 2,270 | 3,500 | 2,270 |
| 2015-09-09 | 2,256 | 2,294 | 2,256 | 2,280 | 1,500 | 2,280 |
| 2015-09-08 | 2,298 | 2,299 | 2,250 | 2,250 | 3,500 | 2,250 |
| 2015-09-07 | 2,250 | 2,310 | 2,236 | 2,310 | 8,400 | 2,310 |
| 2015-09-04 | 2,348 | 2,349 | 2,312 | 2,322 | 1,900 | 2,322 |
| 2015-09-03 | 2,346 | 2,348 | 2,344 | 2,348 | 2,000 | 2,348 |
| 2015-09-02 | 2,345 | 2,345 | 2,325 | 2,345 | 2,300 | 2,345 |
| 2015-09-01 | 2,353 | 2,361 | 2,350 | 2,358 | 2,700 | 2,358 |
| 2015-08-31 | 2,364 | 2,365 | 2,360 | 2,362 | 1,600 | 2,362 |
| 2015-08-28 | 2,360 | 2,364 | 2,345 | 2,359 | 3,400 | 2,359 |
| 2015-08-27 | 2,300 | 2,338 | 2,300 | 2,334 | 4,600 | 2,334 |
| 2015-08-26 | 2,201 | 2,285 | 2,201 | 2,285 | 5,200 | 2,285 |
| 2015-08-25 | 2,150 | 2,268 | 2,108 | 2,260 | 13,400 | 2,260 |
| 2015-08-24 | 2,341 | 2,341 | 2,250 | 2,260 | 12,100 | 2,260 |
| 2015-08-21 | 2,361 | 2,369 | 2,353 | 2,358 | 1,500 | 2,358 |
| 2015-08-20 | 2,370 | 2,390 | 2,352 | 2,352 | 3,600 | 2,352 |
| 2015-08-19 | 2,386 | 2,388 | 2,368 | 2,368 | 1,400 | 2,368 |
| 2015-08-18 | 2,369 | 2,385 | 2,369 | 2,380 | 1,100 | 2,380 |
| 2015-08-17 | 2,378 | 2,381 | 2,368 | 2,368 | 2,400 | 2,368 |
| 2015-08-14 | 2,350 | 2,378 | 2,350 | 2,378 | 1,800 | 2,378 |
| 2015-08-13 | 2,362 | 2,362 | 2,350 | 2,350 | 500 | 2,350 |
| 2015-08-12 | 2,361 | 2,362 | 2,340 | 2,346 | 3,400 | 2,346 |
| 2015-08-11 | 2,360 | 2,374 | 2,348 | 2,361 | 3,300 | 2,361 |
| 2015-08-10 | 2,360 | 2,383 | 2,360 | 2,360 | 2,000 | 2,360 |
| 2015-08-07 | 2,369 | 2,374 | 2,361 | 2,361 | 1,600 | 2,361 |
| 2015-08-06 | 2,367 | 2,380 | 2,367 | 2,367 | 900 | 2,367 |
| 2015-08-05 | 2,366 | 2,368 | 2,365 | 2,365 | 1,200 | 2,365 |
| 2015-08-04 | 2,380 | 2,380 | 2,365 | 2,367 | 3,700 | 2,367 |
| 2015-08-03 | 2,363 | 2,365 | 2,363 | 2,365 | 1,500 | 2,365 |
| 2015-07-31 | 2,360 | 2,362 | 2,360 | 2,362 | 500 | 2,362 |
| 2015-07-30 | 2,367 | 2,372 | 2,361 | 2,361 | 900 | 2,361 |
| 2015-07-29 | 2,369 | 2,375 | 2,368 | 2,368 | 800 | 2,368 |
| 2015-07-28 | 2,360 | 2,370 | 2,360 | 2,369 | 3,100 | 2,369 |
| 2015-07-27 | 2,360 | 2,373 | 2,360 | 2,371 | 2,200 | 2,371 |
| 2015-07-24 | 2,360 | 2,363 | 2,357 | 2,361 | 800 | 2,361 |
| 2015-07-23 | 2,380 | 2,380 | 2,355 | 2,367 | 2,100 | 2,367 |
| 2015-07-22 | 2,340 | 2,373 | 2,340 | 2,372 | 1,500 | 2,372 |
| 2015-07-21 | 2,366 | 2,377 | 2,340 | 2,377 | 5,900 | 2,377 |
| 2015-07-17 | 2,365 | 2,367 | 2,340 | 2,364 | 4,300 | 2,364 |
| 2015-07-16 | 2,360 | 2,360 | 2,359 | 2,359 | 1,600 | 2,359 |
| 2015-07-15 | 2,362 | 2,363 | 2,341 | 2,361 | 1,500 | 2,361 |
| 2015-07-14 | 2,360 | 2,363 | 2,342 | 2,350 | 2,700 | 2,350 |
| 2015-07-13 | 2,350 | 2,360 | 2,348 | 2,360 | 2,700 | 2,360 |
| 2015-07-10 | 2,344 | 2,344 | 2,310 | 2,339 | 2,800 | 2,339 |
| 2015-07-09 | 2,321 | 2,322 | 2,102 | 2,310 | 11,100 | 2,310 |
| 2015-07-08 | 2,341 | 2,357 | 2,340 | 2,348 | 5,800 | 2,348 |
| 2015-07-07 | 2,341 | 2,357 | 2,338 | 2,348 | 2,400 | 2,348 |
| 2015-07-06 | 2,348 | 2,369 | 2,340 | 2,341 | 3,900 | 2,341 |
| 2015-07-03 | 2,362 | 2,387 | 2,350 | 2,358 | 8,100 | 2,358 |
| 2015-07-02 | 2,358 | 2,389 | 2,358 | 2,389 | 4,600 | 2,389 |
| 2015-07-01 | 2,351 | 2,358 | 2,350 | 2,358 | 1,900 | 2,358 |
| 2015-06-30 | 2,330 | 2,349 | 2,330 | 2,349 | 2,600 | 2,349 |
| 2015-06-29 | 2,350 | 2,355 | 2,340 | 2,346 | 6,500 | 2,346 |
| 2015-06-26 | 2,366 | 2,366 | 2,357 | 2,365 | 2,000 | 2,365 |
| 2015-06-25 | 2,356 | 2,364 | 2,356 | 2,364 | 400 | 2,364 |
| 2015-06-24 | 2,355 | 2,365 | 2,355 | 2,356 | 2,500 | 2,356 |
| 2015-06-23 | 2,357 | 2,360 | 2,351 | 2,356 | 2,200 | 2,356 |
| 2015-06-22 | 2,356 | 2,357 | 2,353 | 2,357 | 1,200 | 2,357 |
| 2015-06-19 | 2,365 | 2,365 | 2,353 | 2,357 | 1,900 | 2,357 |
| 2015-06-18 | 2,357 | 2,365 | 2,357 | 2,357 | 1,800 | 2,357 |
| 2015-06-17 | 2,360 | 2,360 | 2,358 | 2,358 | 1,000 | 2,358 |
| 2015-06-16 | 2,360 | 2,363 | 2,358 | 2,359 | 2,100 | 2,359 |
| 2015-06-15 | 2,353 | 2,360 | 2,351 | 2,360 | 2,300 | 2,360 |
| 2015-06-12 | 2,358 | 2,360 | 2,358 | 2,358 | 1,100 | 2,358 |
| 2015-06-11 | 2,360 | 2,360 | 2,358 | 2,358 | 2,500 | 2,358 |
| 2015-06-10 | 2,364 | 2,364 | 2,356 | 2,357 | 800 | 2,357 |
| 2015-06-09 | 2,357 | 2,361 | 2,355 | 2,356 | 2,000 | 2,356 |
| 2015-06-08 | 2,355 | 2,357 | 2,355 | 2,357 | 1,600 | 2,357 |
| 2015-06-05 | 2,350 | 2,357 | 2,349 | 2,354 | 1,500 | 2,354 |
| 2015-06-04 | 2,346 | 2,359 | 2,346 | 2,350 | 900 | 2,350 |
| 2015-06-03 | 2,350 | 2,350 | 2,348 | 2,348 | 1,100 | 2,348 |
| 2015-06-02 | 2,345 | 2,346 | 2,345 | 2,346 | 300 | 2,346 |
| 2015-06-01 | 2,360 | 2,360 | 2,343 | 2,345 | 2,700 | 2,345 |
| 2015-05-29 | 2,347 | 2,350 | 2,345 | 2,348 | 3,100 | 2,348 |
| 2015-05-28 | 2,355 | 2,355 | 2,345 | 2,350 | 2,200 | 2,350 |
| 2015-05-27 | 2,351 | 2,351 | 2,350 | 2,350 | 200 | 2,350 |
| 2015-05-26 | 2,334 | 2,345 | 2,334 | 2,341 | 1,600 | 2,341 |
| 2015-05-25 | 2,350 | 2,350 | 2,345 | 2,345 | 1,600 | 2,345 |
| 2015-05-22 | 2,331 | 2,353 | 2,331 | 2,352 | 1,900 | 2,352 |
| 2015-05-21 | 2,348 | 2,355 | 2,329 | 2,349 | 4,000 | 2,349 |
| 2015-05-20 | 2,350 | 2,352 | 2,348 | 2,348 | 5,700 | 2,348 |
| 2015-05-19 | 2,370 | 2,370 | 2,355 | 2,355 | 1,500 | 2,355 |
| 2015-05-18 | 2,335 | 2,360 | 2,335 | 2,354 | 2,900 | 2,354 |
| 2015-05-15 | 2,322 | 2,330 | 2,322 | 2,328 | 3,500 | 2,328 |
| 2015-05-14 | 2,326 | 2,342 | 2,326 | 2,333 | 2,800 | 2,333 |
| 2015-05-13 | 2,323 | 2,325 | 2,323 | 2,325 | 600 | 2,325 |
| 2015-05-12 | 2,323 | 2,324 | 2,322 | 2,322 | 700 | 2,322 |
| 2015-05-11 | 2,319 | 2,320 | 2,318 | 2,320 | 500 | 2,320 |
| 2015-05-08 | 2,310 | 2,321 | 2,297 | 2,318 | 2,100 | 2,318 |
| 2015-05-07 | 2,296 | 2,303 | 2,294 | 2,300 | 900 | 2,300 |
| 2015-05-01 | 2,296 | 2,314 | 2,296 | 2,303 | 900 | 2,303 |
| 2015-04-30 | 2,296 | 2,300 | 2,296 | 2,299 | 1,400 | 2,299 |
| 2015-04-28 | 2,306 | 2,320 | 2,300 | 2,316 | 2,800 | 2,316 |
| 2015-04-27 | 2,292 | 2,302 | 2,291 | 2,298 | 1,600 | 2,298 |
| 2015-04-24 | 2,291 | 2,299 | 2,291 | 2,292 | 900 | 2,292 |
| 2015-04-23 | 2,301 | 2,301 | 2,290 | 2,291 | 1,500 | 2,291 |
| 2015-04-22 | 2,299 | 2,301 | 2,299 | 2,301 | 1,400 | 2,301 |
| 2015-04-21 | 2,295 | 2,301 | 2,295 | 2,296 | 1,300 | 2,296 |
| 2015-04-20 | 2,300 | 2,300 | 2,296 | 2,297 | 1,500 | 2,297 |
| 2015-04-17 | 2,300 | 2,301 | 2,298 | 2,298 | 1,000 | 2,298 |
| 2015-04-16 | 2,301 | 2,302 | 2,300 | 2,300 | 600 | 2,300 |
| 2015-04-15 | 2,300 | 2,301 | 2,298 | 2,298 | 2,200 | 2,298 |
| 2015-04-14 | 2,275 | 2,299 | 2,270 | 2,299 | 2,600 | 2,299 |
| 2015-04-13 | 2,293 | 2,295 | 2,289 | 2,289 | 1,000 | 2,289 |
| 2015-04-10 | 2,300 | 2,300 | 2,293 | 2,293 | 3,500 | 2,293 |
| 2015-04-09 | 2,302 | 2,302 | 2,300 | 2,301 | 1,900 | 2,301 |
| 2015-04-08 | 2,333 | 2,333 | 2,300 | 2,303 | 1,800 | 2,303 |
| 2015-04-07 | 2,270 | 2,290 | 2,270 | 2,290 | 4,800 | 2,290 |
| 2015-04-06 | 2,252 | 2,270 | 2,252 | 2,262 | 2,100 | 2,262 |
| 2015-04-03 | 2,249 | 2,250 | 2,248 | 2,250 | 2,200 | 2,250 |
| 2015-04-02 | 2,250 | 2,250 | 2,246 | 2,249 | 2,800 | 2,249 |
| 2015-04-01 | 2,250 | 2,250 | 2,246 | 2,249 | 2,700 | 2,249 |
| 2015-03-31 | 2,253 | 2,264 | 2,250 | 2,251 | 2,500 | 2,251 |
| 2015-03-30 | 2,261 | 2,278 | 2,250 | 2,253 | 5,300 | 2,253 |
| 2015-03-27 | 2,306 | 2,307 | 2,262 | 2,280 | 12,000 | 2,280 |
| 2015-03-26 | 2,350 | 2,355 | 2,349 | 2,354 | 9,000 | 2,354 |
| 2015-03-25 | 2,348 | 2,352 | 2,344 | 2,350 | 4,300 | 2,350 |
| 2015-03-24 | 2,347 | 2,350 | 2,341 | 2,349 | 5,600 | 2,349 |
| 2015-03-23 | 2,355 | 2,355 | 2,352 | 2,353 | 7,100 | 2,353 |
| 2015-03-20 | 2,349 | 2,359 | 2,347 | 2,355 | 5,700 | 2,355 |
| 2015-03-19 | 2,355 | 2,363 | 2,352 | 2,353 | 4,100 | 2,353 |
| 2015-03-18 | 2,365 | 2,370 | 2,350 | 2,364 | 7,400 | 2,364 |
| 2015-03-17 | 2,375 | 2,375 | 2,364 | 2,367 | 4,000 | 2,367 |
| 2015-03-16 | 2,377 | 2,378 | 2,370 | 2,370 | 4,900 | 2,370 |
| 2015-03-13 | 2,374 | 2,374 | 2,355 | 2,366 | 2,800 | 2,366 |
| 2015-03-12 | 2,353 | 2,359 | 2,350 | 2,355 | 3,900 | 2,355 |
| 2015-03-11 | 2,350 | 2,354 | 2,346 | 2,351 | 2,700 | 2,351 |
| 2015-03-10 | 2,351 | 2,360 | 2,350 | 2,350 | 2,700 | 2,350 |
| 2015-03-09 | 2,340 | 2,377 | 2,340 | 2,351 | 4,600 | 2,351 |
| 2015-03-06 | 2,360 | 2,370 | 2,340 | 2,340 | 4,400 | 2,340 |
| 2015-03-05 | 2,342 | 2,355 | 2,342 | 2,355 | 1,200 | 2,355 |
| 2015-03-04 | 2,348 | 2,350 | 2,340 | 2,350 | 2,900 | 2,350 |
| 2015-03-03 | 2,349 | 2,375 | 2,346 | 2,348 | 4,800 | 2,348 |
| 2015-03-02 | 2,347 | 2,350 | 2,321 | 2,340 | 4,500 | 2,340 |
| 2015-02-27 | 2,300 | 2,349 | 2,300 | 2,320 | 5,100 | 2,320 |
| 2015-02-26 | 2,300 | 2,310 | 2,286 | 2,300 | 4,800 | 2,300 |
| 2015-02-25 | 2,270 | 2,299 | 2,262 | 2,280 | 3,500 | 2,280 |
| 2015-02-24 | 2,242 | 2,250 | 2,236 | 2,250 | 2,400 | 2,250 |
| 2015-02-23 | 2,235 | 2,240 | 2,231 | 2,239 | 2,400 | 2,239 |
| 2015-02-20 | 2,234 | 2,236 | 2,230 | 2,235 | 3,800 | 2,235 |
| 2015-02-19 | 2,231 | 2,237 | 2,227 | 2,234 | 3,500 | 2,234 |
| 2015-02-18 | 2,239 | 2,239 | 2,228 | 2,231 | 2,600 | 2,231 |
| 2015-02-17 | 2,233 | 2,234 | 2,229 | 2,229 | 2,200 | 2,229 |
| 2015-02-16 | 2,200 | 2,250 | 2,190 | 2,212 | 8,900 | 2,212 |
| 2015-02-13 | 2,177 | 2,190 | 2,170 | 2,190 | 3,000 | 2,190 |
| 2015-02-12 | 2,168 | 2,177 | 2,162 | 2,177 | 3,400 | 2,177 |
| 2015-02-10 | 2,168 | 2,180 | 2,168 | 2,168 | 3,100 | 2,168 |
| 2015-02-09 | 2,160 | 2,169 | 2,155 | 2,168 | 1,900 | 2,168 |
| 2015-02-06 | 2,164 | 2,169 | 2,155 | 2,169 | 3,200 | 2,169 |
| 2015-02-05 | 2,155 | 2,164 | 2,139 | 2,164 | 3,200 | 2,164 |
| 2015-02-04 | 2,146 | 2,160 | 2,146 | 2,148 | 2,600 | 2,148 |
| 2015-02-03 | 2,188 | 2,188 | 2,139 | 2,146 | 4,100 | 2,146 |
| 2015-02-02 | 2,195 | 2,199 | 2,150 | 2,189 | 2,800 | 2,189 |
| 2015-01-30 | 2,178 | 2,199 | 2,172 | 2,195 | 3,900 | 2,195 |
| 2015-01-29 | 2,140 | 2,154 | 2,140 | 2,154 | 2,200 | 2,154 |
| 2015-01-28 | 2,142 | 2,150 | 2,139 | 2,140 | 3,400 | 2,140 |
| 2015-01-27 | 2,145 | 2,150 | 2,124 | 2,142 | 4,700 | 2,142 |
| 2015-01-26 | 2,112 | 2,147 | 2,109 | 2,124 | 2,800 | 2,124 |
| 2015-01-23 | 2,090 | 2,100 | 2,088 | 2,100 | 4,700 | 2,100 |
| 2015-01-22 | 2,086 | 2,088 | 2,080 | 2,088 | 2,200 | 2,088 |
| 2015-01-21 | 2,056 | 2,076 | 2,056 | 2,076 | 3,600 | 2,076 |
| 2015-01-20 | 2,055 | 2,056 | 2,043 | 2,056 | 900 | 2,056 |
| 2015-01-19 | 2,040 | 2,054 | 2,020 | 2,045 | 2,300 | 2,045 |
| 2015-01-16 | 2,046 | 2,046 | 2,035 | 2,040 | 2,400 | 2,040 |
| 2015-01-15 | 2,050 | 2,055 | 2,014 | 2,041 | 5,000 | 2,041 |
| 2015-01-14 | 2,040 | 2,047 | 2,040 | 2,045 | 3,300 | 2,045 |
| 2015-01-13 | 2,025 | 2,030 | 2,023 | 2,030 | 2,900 | 2,030 |
| 2015-01-09 | 2,028 | 2,028 | 2,016 | 2,017 | 600 | 2,017 |
| 2015-01-08 | 2,011 | 2,029 | 2,011 | 2,028 | 3,100 | 2,028 |
| 2015-01-07 | 2,010 | 2,026 | 2,010 | 2,010 | 1,200 | 2,010 |
| 2015-01-06 | 2,021 | 2,030 | 2,010 | 2,010 | 3,400 | 2,010 |
| 2015-01-05 | 2,019 | 2,029 | 2,019 | 2,029 | 1,900 | 2,029 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
