2226 (株)湖池屋 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 | 2,991 | 2,991 | 2,933 | 2,933 | 4,200 | 1,466.50 |
| 2015-12-29 | 2,996 | 2,996 | 2,981 | 2,981 | 3,400 | 1,490.50 |
| 2015-12-28 | 3,035 | 3,035 | 2,976 | 2,990 | 9,700 | 1,495 |
| 2015-12-25 | 3,175 | 3,175 | 3,080 | 3,175 | 12,600 | 1,587.50 |
| 2015-12-24 | 3,125 | 3,150 | 3,125 | 3,150 | 4,300 | 1,575 |
| 2015-12-22 | 3,155 | 3,155 | 3,140 | 3,150 | 1,400 | 1,575 |
| 2015-12-21 | 3,130 | 3,160 | 3,125 | 3,160 | 3,000 | 1,580 |
| 2015-12-18 | 3,100 | 3,160 | 3,100 | 3,125 | 6,300 | 1,562.50 |
| 2015-12-17 | 3,060 | 3,135 | 3,060 | 3,135 | 4,800 | 1,567.50 |
| 2015-12-16 | 3,025 | 3,060 | 3,025 | 3,050 | 1,500 | 1,525 |
| 2015-12-15 | 3,025 | 3,045 | 3,025 | 3,025 | 1,700 | 1,512.50 |
| 2015-12-14 | 3,030 | 3,040 | 3,020 | 3,020 | 4,700 | 1,510 |
| 2015-12-11 | 3,085 | 3,085 | 3,060 | 3,060 | 2,500 | 1,530 |
| 2015-12-10 | 3,070 | 3,070 | 3,055 | 3,055 | 2,200 | 1,527.50 |
| 2015-12-09 | 3,065 | 3,080 | 3,060 | 3,060 | 2,200 | 1,530 |
| 2015-12-08 | 3,065 | 3,070 | 3,060 | 3,070 | 1,200 | 1,535 |
| 2015-12-07 | 3,070 | 3,075 | 3,060 | 3,060 | 1,500 | 1,530 |
| 2015-12-04 | 3,065 | 3,075 | 3,060 | 3,075 | 2,600 | 1,537.50 |
| 2015-12-03 | 3,045 | 3,060 | 3,045 | 3,060 | 1,300 | 1,530 |
| 2015-12-02 | 3,040 | 3,060 | 3,040 | 3,045 | 1,700 | 1,522.50 |
| 2015-12-01 | 3,040 | 3,050 | 3,040 | 3,040 | 1,000 | 1,520 |
| 2015-11-30 | 3,040 | 3,040 | 3,040 | 3,040 | 1,500 | 1,520 |
| 2015-11-27 | 3,045 | 3,055 | 3,040 | 3,040 | 1,200 | 1,520 |
| 2015-11-26 | 3,050 | 3,060 | 3,045 | 3,045 | 2,200 | 1,522.50 |
| 2015-11-25 | 3,035 | 3,045 | 3,035 | 3,045 | 1,300 | 1,522.50 |
| 2015-11-24 | 3,050 | 3,050 | 3,035 | 3,035 | 2,800 | 1,517.50 |
| 2015-11-20 | 3,050 | 3,060 | 3,050 | 3,050 | 1,000 | 1,525 |
| 2015-11-19 | 3,050 | 3,050 | 3,040 | 3,040 | 1,200 | 1,520 |
| 2015-11-18 | 3,030 | 3,050 | 3,030 | 3,050 | 1,500 | 1,525 |
| 2015-11-17 | 3,010 | 3,030 | 3,010 | 3,030 | 2,100 | 1,515 |
| 2015-11-16 | 3,000 | 3,010 | 3,000 | 3,005 | 900 | 1,502.50 |
| 2015-11-13 | 3,005 | 3,005 | 3,005 | 3,005 | 500 | 1,502.50 |
| 2015-11-12 | 3,000 | 3,005 | 3,000 | 3,005 | 1,300 | 1,502.50 |
| 2015-11-11 | 3,000 | 3,000 | 2,997 | 3,000 | 1,500 | 1,500 |
| 2015-11-10 | 2,999 | 2,999 | 2,990 | 2,999 | 1,200 | 1,499.50 |
| 2015-11-09 | 2,995 | 2,999 | 2,980 | 2,985 | 900 | 1,492.50 |
| 2015-11-06 | 2,983 | 2,985 | 2,980 | 2,980 | 1,000 | 1,490 |
| 2015-11-05 | 2,976 | 2,979 | 2,970 | 2,978 | 1,400 | 1,489 |
| 2015-11-04 | 2,986 | 2,986 | 2,979 | 2,985 | 2,500 | 1,492.50 |
| 2015-11-02 | 2,985 | 2,988 | 2,983 | 2,986 | 1,500 | 1,493 |
| 2015-10-30 | 2,980 | 2,995 | 2,980 | 2,990 | 900 | 1,495 |
| 2015-10-29 | 2,990 | 2,990 | 2,978 | 2,988 | 1,300 | 1,494 |
| 2015-10-28 | 2,979 | 2,979 | 2,974 | 2,976 | 1,900 | 1,488 |
| 2015-10-27 | 3,010 | 3,015 | 3,005 | 3,010 | 2,500 | 1,505 |
| 2015-10-26 | 2,999 | 3,000 | 2,999 | 3,000 | 1,600 | 1,500 |
| 2015-10-23 | 3,000 | 3,000 | 2,986 | 2,986 | 1,600 | 1,493 |
| 2015-10-22 | 2,987 | 2,988 | 2,984 | 2,988 | 900 | 1,494 |
| 2015-10-21 | 2,973 | 2,985 | 2,972 | 2,979 | 1,500 | 1,489.50 |
| 2015-10-20 | 2,981 | 2,981 | 2,980 | 2,980 | 700 | 1,490 |
| 2015-10-19 | 2,975 | 2,980 | 2,975 | 2,980 | 500 | 1,490 |
| 2015-10-16 | 2,980 | 2,980 | 2,972 | 2,972 | 600 | 1,486 |
| 2015-10-15 | 2,976 | 2,980 | 2,970 | 2,970 | 500 | 1,485 |
| 2015-10-14 | 2,990 | 2,990 | 2,976 | 2,976 | 300 | 1,488 |
| 2015-10-13 | 2,969 | 2,978 | 2,969 | 2,978 | 600 | 1,489 |
| 2015-10-09 | 2,980 | 2,980 | 2,969 | 2,969 | 400 | 1,484.50 |
| 2015-10-08 | 2,995 | 2,995 | 2,980 | 2,980 | 1,100 | 1,490 |
| 2015-10-07 | 2,994 | 2,994 | 2,971 | 2,977 | 600 | 1,488.50 |
| 2015-10-06 | 2,985 | 2,990 | 2,980 | 2,989 | 1,100 | 1,494.50 |
| 2015-10-05 | 2,989 | 2,994 | 2,973 | 2,985 | 1,400 | 1,492.50 |
| 2015-10-02 | 2,990 | 2,990 | 2,955 | 2,955 | 1,400 | 1,477.50 |
| 2015-10-01 | 2,969 | 2,971 | 2,950 | 2,971 | 900 | 1,485.50 |
| 2015-09-30 | 2,950 | 2,970 | 2,950 | 2,970 | 2,000 | 1,485 |
| 2015-09-29 | 2,940 | 2,949 | 2,921 | 2,940 | 1,500 | 1,470 |
| 2015-09-28 | 2,933 | 2,939 | 2,900 | 2,939 | 1,300 | 1,469.50 |
| 2015-09-25 | 2,892 | 2,910 | 2,872 | 2,872 | 1,100 | 1,436 |
| 2015-09-24 | 2,863 | 2,892 | 2,863 | 2,892 | 600 | 1,446 |
| 2015-09-18 | 2,928 | 2,928 | 2,883 | 2,892 | 700 | 1,446 |
| 2015-09-17 | 2,860 | 2,883 | 2,860 | 2,883 | 500 | 1,441.50 |
| 2015-09-16 | 2,879 | 2,879 | 2,860 | 2,860 | 300 | 1,430 |
| 2015-09-15 | 2,879 | 2,879 | 2,879 | 2,879 | 100 | 1,439.50 |
| 2015-09-14 | 2,879 | 2,879 | 2,879 | 2,879 | 100 | 1,439.50 |
| 2015-09-11 | 2,840 | 2,840 | 2,830 | 2,830 | 200 | 1,415 |
| 2015-09-10 | 2,830 | 2,830 | 2,830 | 2,830 | 200 | 1,415 |
| 2015-09-09 | 2,821 | 2,855 | 2,821 | 2,830 | 800 | 1,415 |
| 2015-09-08 | 2,830 | 2,830 | 2,803 | 2,820 | 500 | 1,410 |
| 2015-09-07 | 2,831 | 2,831 | 2,831 | 2,831 | 700 | 1,415.50 |
| 2015-09-04 | 2,848 | 2,881 | 2,825 | 2,881 | 500 | 1,440.50 |
| 2015-09-03 | 2,865 | 2,900 | 2,865 | 2,900 | 200 | 1,450 |
| 2015-09-02 | 2,878 | 2,878 | 2,863 | 2,864 | 600 | 1,432 |
| 2015-09-01 | 2,875 | 2,875 | 2,852 | 2,852 | 400 | 1,426 |
| 2015-08-31 | 2,897 | 2,897 | 2,875 | 2,875 | 700 | 1,437.50 |
| 2015-08-28 | 2,915 | 2,915 | 2,865 | 2,865 | 200 | 1,432.50 |
| 2015-08-27 | 2,938 | 2,940 | 2,888 | 2,900 | 1,500 | 1,450 |
| 2015-08-26 | 2,701 | 2,829 | 2,701 | 2,800 | 2,000 | 1,400 |
| 2015-08-25 | 2,500 | 2,750 | 2,487 | 2,701 | 5,000 | 1,350.50 |
| 2015-08-24 | 2,870 | 2,885 | 2,800 | 2,800 | 3,300 | 1,400 |
| 2015-08-21 | 2,901 | 2,902 | 2,895 | 2,895 | 1,700 | 1,447.50 |
| 2015-08-20 | 2,910 | 2,910 | 2,905 | 2,905 | 1,200 | 1,452.50 |
| 2015-08-19 | 2,906 | 2,935 | 2,904 | 2,914 | 1,200 | 1,457 |
| 2015-08-18 | 2,903 | 2,930 | 2,903 | 2,911 | 800 | 1,455.50 |
| 2015-08-17 | 2,937 | 2,943 | 2,897 | 2,935 | 2,100 | 1,467.50 |
| 2015-08-14 | 2,944 | 2,944 | 2,898 | 2,901 | 1,800 | 1,450.50 |
| 2015-08-13 | 2,903 | 2,903 | 2,898 | 2,900 | 2,100 | 1,450 |
| 2015-08-12 | 2,921 | 2,949 | 2,901 | 2,905 | 3,300 | 1,452.50 |
| 2015-08-11 | 2,900 | 2,915 | 2,900 | 2,905 | 2,600 | 1,452.50 |
| 2015-08-10 | 2,930 | 2,930 | 2,910 | 2,917 | 1,900 | 1,458.50 |
| 2015-08-07 | 2,991 | 2,991 | 2,935 | 2,935 | 1,300 | 1,467.50 |
| 2015-08-06 | 2,973 | 2,973 | 2,956 | 2,956 | 1,300 | 1,478 |
| 2015-08-05 | 2,964 | 2,964 | 2,963 | 2,963 | 900 | 1,481.50 |
| 2015-08-04 | 2,993 | 2,993 | 2,970 | 2,990 | 900 | 1,495 |
| 2015-08-03 | 2,974 | 2,991 | 2,954 | 2,954 | 700 | 1,477 |
| 2015-07-31 | 2,954 | 2,997 | 2,952 | 2,996 | 800 | 1,498 |
| 2015-07-30 | 2,954 | 2,954 | 2,954 | 2,954 | 500 | 1,477 |
| 2015-07-29 | 2,956 | 2,956 | 2,954 | 2,954 | 700 | 1,477 |
| 2015-07-28 | 2,992 | 2,992 | 2,960 | 2,960 | 1,400 | 1,480 |
| 2015-07-27 | 3,010 | 3,010 | 2,992 | 2,992 | 800 | 1,496 |
| 2015-07-24 | 3,010 | 3,010 | 2,993 | 3,000 | 900 | 1,500 |
| 2015-07-23 | 2,985 | 3,000 | 2,985 | 2,991 | 1,300 | 1,495.50 |
| 2015-07-22 | 2,976 | 2,998 | 2,976 | 2,998 | 1,800 | 1,499 |
| 2015-07-21 | 2,979 | 2,979 | 2,965 | 2,976 | 1,100 | 1,488 |
| 2015-07-17 | 2,953 | 2,964 | 2,953 | 2,955 | 800 | 1,477.50 |
| 2015-07-16 | 2,948 | 2,964 | 2,948 | 2,964 | 1,200 | 1,482 |
| 2015-07-15 | 2,945 | 2,948 | 2,945 | 2,947 | 1,300 | 1,473.50 |
| 2015-07-14 | 2,947 | 2,950 | 2,933 | 2,945 | 2,500 | 1,472.50 |
| 2015-07-13 | 2,966 | 2,966 | 2,916 | 2,926 | 1,300 | 1,463 |
| 2015-07-10 | 2,942 | 2,945 | 2,893 | 2,909 | 2,500 | 1,454.50 |
| 2015-07-09 | 2,904 | 2,904 | 2,850 | 2,895 | 4,000 | 1,447.50 |
| 2015-07-08 | 2,928 | 2,928 | 2,900 | 2,900 | 4,200 | 1,450 |
| 2015-07-07 | 2,914 | 2,922 | 2,913 | 2,913 | 1,500 | 1,456.50 |
| 2015-07-06 | 2,932 | 2,939 | 2,917 | 2,917 | 2,800 | 1,458.50 |
| 2015-07-03 | 2,939 | 2,940 | 2,939 | 2,940 | 1,500 | 1,470 |
| 2015-07-02 | 2,935 | 2,959 | 2,921 | 2,948 | 3,200 | 1,474 |
| 2015-07-01 | 2,901 | 2,960 | 2,901 | 2,936 | 1,900 | 1,468 |
| 2015-06-30 | 2,955 | 2,955 | 2,890 | 2,897 | 10,600 | 1,448.50 |
| 2015-06-29 | 2,990 | 2,999 | 2,936 | 2,965 | 4,600 | 1,482.50 |
| 2015-06-26 | 3,070 | 3,075 | 3,005 | 3,060 | 15,000 | 1,530 |
| 2015-06-25 | 3,130 | 3,200 | 3,130 | 3,200 | 11,000 | 1,600 |
| 2015-06-24 | 3,125 | 3,135 | 3,115 | 3,125 | 6,100 | 1,562.50 |
| 2015-06-23 | 3,125 | 3,130 | 3,115 | 3,125 | 4,400 | 1,562.50 |
| 2015-06-22 | 3,145 | 3,145 | 3,110 | 3,110 | 6,100 | 1,555 |
| 2015-06-19 | 3,090 | 3,145 | 3,090 | 3,145 | 8,100 | 1,572.50 |
| 2015-06-18 | 3,095 | 3,095 | 3,080 | 3,095 | 1,900 | 1,547.50 |
| 2015-06-17 | 3,085 | 3,095 | 3,085 | 3,085 | 2,100 | 1,542.50 |
| 2015-06-16 | 3,080 | 3,085 | 3,080 | 3,085 | 500 | 1,542.50 |
| 2015-06-15 | 3,095 | 3,095 | 3,085 | 3,085 | 1,600 | 1,542.50 |
| 2015-06-12 | 3,095 | 3,095 | 3,080 | 3,080 | 600 | 1,540 |
| 2015-06-11 | 3,075 | 3,095 | 3,075 | 3,095 | 2,100 | 1,547.50 |
| 2015-06-10 | 3,085 | 3,090 | 3,080 | 3,080 | 1,200 | 1,540 |
| 2015-06-09 | 3,095 | 3,095 | 3,080 | 3,080 | 1,700 | 1,540 |
| 2015-06-08 | 3,090 | 3,090 | 3,080 | 3,085 | 2,400 | 1,542.50 |
| 2015-06-05 | 3,090 | 3,090 | 3,080 | 3,090 | 1,500 | 1,545 |
| 2015-06-04 | 3,080 | 3,090 | 3,080 | 3,085 | 1,600 | 1,542.50 |
| 2015-06-03 | 3,085 | 3,085 | 3,070 | 3,085 | 1,900 | 1,542.50 |
| 2015-06-02 | 3,085 | 3,090 | 3,075 | 3,080 | 1,100 | 1,540 |
| 2015-06-01 | 3,065 | 3,095 | 3,065 | 3,075 | 3,000 | 1,537.50 |
| 2015-05-29 | 3,080 | 3,095 | 3,070 | 3,070 | 4,200 | 1,535 |
| 2015-05-28 | 3,090 | 3,100 | 3,090 | 3,090 | 2,000 | 1,545 |
| 2015-05-27 | 3,090 | 3,100 | 3,085 | 3,085 | 3,800 | 1,542.50 |
| 2015-05-26 | 3,075 | 3,085 | 3,070 | 3,085 | 2,000 | 1,542.50 |
| 2015-05-25 | 3,085 | 3,085 | 3,045 | 3,075 | 2,100 | 1,537.50 |
| 2015-05-22 | 3,035 | 3,075 | 3,035 | 3,075 | 2,500 | 1,537.50 |
| 2015-05-21 | 3,040 | 3,040 | 3,010 | 3,035 | 2,200 | 1,517.50 |
| 2015-05-20 | 3,030 | 3,030 | 3,000 | 3,005 | 3,100 | 1,502.50 |
| 2015-05-19 | 3,010 | 3,035 | 3,000 | 3,000 | 3,500 | 1,500 |
| 2015-05-18 | 3,010 | 3,030 | 3,000 | 3,030 | 1,900 | 1,515 |
| 2015-05-15 | 2,987 | 3,000 | 2,987 | 3,000 | 1,400 | 1,500 |
| 2015-05-14 | 2,984 | 2,987 | 2,975 | 2,987 | 1,600 | 1,493.50 |
| 2015-05-13 | 2,935 | 2,985 | 2,935 | 2,985 | 2,200 | 1,492.50 |
| 2015-05-12 | 2,965 | 2,965 | 2,934 | 2,935 | 500 | 1,467.50 |
| 2015-05-11 | 2,974 | 2,974 | 2,925 | 2,931 | 2,300 | 1,465.50 |
| 2015-05-08 | 2,940 | 2,940 | 2,900 | 2,940 | 4,200 | 1,470 |
| 2015-05-07 | 2,941 | 2,946 | 2,935 | 2,942 | 4,100 | 1,471 |
| 2015-05-01 | 2,966 | 2,966 | 2,965 | 2,966 | 2,700 | 1,483 |
| 2015-04-30 | 3,015 | 3,020 | 2,965 | 2,981 | 4,700 | 1,490.50 |
| 2015-04-28 | 3,045 | 3,045 | 3,025 | 3,025 | 2,600 | 1,512.50 |
| 2015-04-27 | 3,040 | 3,045 | 3,025 | 3,040 | 1,600 | 1,520 |
| 2015-04-24 | 3,030 | 3,035 | 3,020 | 3,030 | 1,600 | 1,515 |
| 2015-04-23 | 3,025 | 3,025 | 3,020 | 3,020 | 1,700 | 1,510 |
| 2015-04-22 | 3,015 | 3,015 | 3,010 | 3,015 | 600 | 1,507.50 |
| 2015-04-21 | 3,020 | 3,030 | 3,015 | 3,015 | 1,100 | 1,507.50 |
| 2015-04-20 | 3,025 | 3,025 | 3,015 | 3,020 | 2,400 | 1,510 |
| 2015-04-17 | 3,000 | 3,000 | 2,985 | 3,000 | 1,900 | 1,500 |
| 2015-04-16 | 2,990 | 2,990 | 2,984 | 2,984 | 800 | 1,492 |
| 2015-04-15 | 2,979 | 3,000 | 2,977 | 2,990 | 1,800 | 1,495 |
| 2015-04-14 | 2,968 | 2,971 | 2,968 | 2,971 | 600 | 1,485.50 |
| 2015-04-13 | 2,950 | 2,970 | 2,950 | 2,968 | 2,900 | 1,484 |
| 2015-04-10 | 3,000 | 3,005 | 2,980 | 2,980 | 3,700 | 1,490 |
| 2015-04-09 | 3,060 | 3,080 | 3,020 | 3,020 | 2,000 | 1,510 |
| 2015-04-08 | 3,100 | 3,100 | 3,030 | 3,060 | 5,000 | 1,530 |
| 2015-04-07 | 3,070 | 3,120 | 3,070 | 3,120 | 2,500 | 1,560 |
| 2015-04-06 | 3,015 | 3,050 | 3,000 | 3,050 | 3,900 | 1,525 |
| 2015-04-03 | 2,961 | 3,000 | 2,961 | 3,000 | 2,600 | 1,500 |
| 2015-04-02 | 2,980 | 3,000 | 2,960 | 2,960 | 5,700 | 1,480 |
| 2015-04-01 | 2,938 | 2,949 | 2,926 | 2,949 | 2,200 | 1,474.50 |
| 2015-03-31 | 2,924 | 2,929 | 2,921 | 2,929 | 1,400 | 1,464.50 |
| 2015-03-30 | 2,926 | 2,930 | 2,900 | 2,900 | 3,200 | 1,450 |
| 2015-03-27 | 2,888 | 2,927 | 2,860 | 2,900 | 5,200 | 1,450 |
| 2015-03-26 | 2,853 | 2,865 | 2,841 | 2,865 | 3,000 | 1,432.50 |
| 2015-03-25 | 2,857 | 2,857 | 2,835 | 2,835 | 3,100 | 1,417.50 |
| 2015-03-24 | 2,840 | 2,850 | 2,830 | 2,850 | 4,500 | 1,425 |
| 2015-03-23 | 2,825 | 2,840 | 2,825 | 2,830 | 3,100 | 1,415 |
| 2015-03-20 | 2,814 | 2,824 | 2,814 | 2,821 | 700 | 1,410.50 |
| 2015-03-19 | 2,808 | 2,814 | 2,808 | 2,814 | 1,200 | 1,407 |
| 2015-03-18 | 2,829 | 2,830 | 2,810 | 2,810 | 2,000 | 1,405 |
| 2015-03-17 | 2,811 | 2,821 | 2,811 | 2,813 | 1,500 | 1,406.50 |
| 2015-03-16 | 2,797 | 2,800 | 2,797 | 2,800 | 1,200 | 1,400 |
| 2015-03-13 | 2,811 | 2,811 | 2,786 | 2,786 | 5,100 | 1,393 |
| 2015-03-12 | 2,801 | 2,830 | 2,800 | 2,806 | 3,600 | 1,403 |
| 2015-03-11 | 2,802 | 2,810 | 2,801 | 2,802 | 900 | 1,401 |
| 2015-03-10 | 2,820 | 2,830 | 2,802 | 2,802 | 2,800 | 1,401 |
| 2015-03-09 | 2,812 | 2,830 | 2,806 | 2,820 | 2,700 | 1,410 |
| 2015-03-06 | 2,820 | 2,830 | 2,811 | 2,830 | 1,000 | 1,415 |
| 2015-03-05 | 2,822 | 2,822 | 2,820 | 2,820 | 500 | 1,410 |
| 2015-03-04 | 2,815 | 2,822 | 2,815 | 2,822 | 1,400 | 1,411 |
| 2015-03-03 | 2,821 | 2,821 | 2,818 | 2,818 | 500 | 1,409 |
| 2015-03-02 | 2,820 | 2,830 | 2,820 | 2,820 | 800 | 1,410 |
| 2015-02-27 | 2,830 | 2,830 | 2,820 | 2,820 | 1,500 | 1,410 |
| 2015-02-26 | 2,825 | 2,825 | 2,814 | 2,820 | 1,200 | 1,410 |
| 2015-02-25 | 2,823 | 2,823 | 2,823 | 2,823 | 400 | 1,411.50 |
| 2015-02-24 | 2,810 | 2,815 | 2,808 | 2,808 | 700 | 1,404 |
| 2015-02-23 | 2,805 | 2,810 | 2,803 | 2,806 | 1,400 | 1,403 |
| 2015-02-20 | 2,813 | 2,813 | 2,802 | 2,805 | 1,000 | 1,402.50 |
| 2015-02-19 | 2,812 | 2,813 | 2,801 | 2,813 | 800 | 1,406.50 |
| 2015-02-18 | 2,817 | 2,817 | 2,812 | 2,812 | 1,100 | 1,406 |
| 2015-02-17 | 2,800 | 2,818 | 2,800 | 2,817 | 800 | 1,408.50 |
| 2015-02-16 | 2,791 | 2,800 | 2,791 | 2,799 | 900 | 1,399.50 |
| 2015-02-13 | 2,790 | 2,805 | 2,780 | 2,791 | 1,100 | 1,395.50 |
| 2015-02-12 | 2,755 | 2,780 | 2,752 | 2,780 | 2,600 | 1,390 |
| 2015-02-10 | 2,777 | 2,777 | 2,761 | 2,761 | 300 | 1,380.50 |
| 2015-02-09 | 2,765 | 2,777 | 2,752 | 2,777 | 2,000 | 1,388.50 |
| 2015-02-06 | 2,760 | 2,769 | 2,758 | 2,758 | 1,000 | 1,379 |
| 2015-02-05 | 2,760 | 2,760 | 2,750 | 2,760 | 2,200 | 1,380 |
| 2015-02-04 | 2,780 | 2,780 | 2,761 | 2,774 | 1,700 | 1,387 |
| 2015-02-03 | 2,848 | 2,848 | 2,780 | 2,799 | 3,900 | 1,399.50 |
| 2015-02-02 | 2,890 | 2,890 | 2,800 | 2,860 | 5,000 | 1,430 |
| 2015-01-30 | 2,910 | 2,910 | 2,900 | 2,910 | 800 | 1,455 |
| 2015-01-29 | 2,900 | 2,900 | 2,900 | 2,900 | 600 | 1,450 |
| 2015-01-28 | 2,900 | 2,900 | 2,890 | 2,900 | 500 | 1,450 |
| 2015-01-27 | 2,900 | 2,900 | 2,880 | 2,900 | 1,100 | 1,450 |
| 2015-01-26 | 2,897 | 2,900 | 2,896 | 2,900 | 2,600 | 1,450 |
| 2015-01-23 | 2,900 | 2,900 | 2,871 | 2,900 | 1,600 | 1,450 |
| 2015-01-22 | 2,900 | 2,900 | 2,890 | 2,900 | 800 | 1,450 |
| 2015-01-21 | 2,930 | 2,931 | 2,890 | 2,900 | 3,200 | 1,450 |
| 2015-01-20 | 2,919 | 2,927 | 2,919 | 2,927 | 1,000 | 1,463.50 |
| 2015-01-19 | 2,900 | 2,908 | 2,884 | 2,908 | 2,000 | 1,454 |
| 2015-01-16 | 2,862 | 2,870 | 2,862 | 2,870 | 2,000 | 1,435 |
| 2015-01-15 | 2,858 | 2,860 | 2,851 | 2,860 | 1,100 | 1,430 |
| 2015-01-14 | 2,837 | 2,858 | 2,836 | 2,857 | 1,000 | 1,428.50 |
| 2015-01-13 | 2,823 | 2,850 | 2,823 | 2,850 | 500 | 1,425 |
| 2015-01-09 | 2,820 | 2,839 | 2,820 | 2,823 | 900 | 1,411.50 |
| 2015-01-08 | 2,801 | 2,819 | 2,800 | 2,819 | 1,800 | 1,409.50 |
| 2015-01-07 | 2,801 | 2,813 | 2,801 | 2,801 | 1,600 | 1,400.50 |
| 2015-01-06 | 2,810 | 2,812 | 2,806 | 2,812 | 2,700 | 1,406 |
| 2015-01-05 | 2,848 | 2,848 | 2,825 | 2,826 | 1,000 | 1,413 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株
