2326 デジタルアーツ(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 | 2,077 | 2,164 | 2,077 | 2,156 | 108,900 | 2,156 |
| 2015-12-29 | 2,076 | 2,097 | 2,043 | 2,077 | 43,700 | 2,077 |
| 2015-12-28 | 2,030 | 2,085 | 2,002 | 2,076 | 48,700 | 2,076 |
| 2015-12-25 | 2,030 | 2,067 | 2,015 | 2,015 | 40,700 | 2,015 |
| 2015-12-24 | 2,134 | 2,135 | 2,028 | 2,031 | 56,300 | 2,031 |
| 2015-12-22 | 2,100 | 2,148 | 2,085 | 2,135 | 69,900 | 2,135 |
| 2015-12-21 | 2,145 | 2,145 | 2,018 | 2,079 | 84,700 | 2,079 |
| 2015-12-18 | 2,136 | 2,200 | 2,128 | 2,145 | 199,300 | 2,145 |
| 2015-12-17 | 2,067 | 2,115 | 2,067 | 2,111 | 94,000 | 2,111 |
| 2015-12-16 | 2,026 | 2,043 | 2,010 | 2,043 | 51,700 | 2,043 |
| 2015-12-15 | 1,988 | 2,057 | 1,976 | 1,986 | 114,100 | 1,986 |
| 2015-12-14 | 1,955 | 1,974 | 1,942 | 1,965 | 80,200 | 1,965 |
| 2015-12-11 | 2,000 | 2,026 | 1,979 | 1,982 | 74,200 | 1,982 |
| 2015-12-10 | 2,000 | 2,014 | 1,971 | 1,994 | 116,200 | 1,994 |
| 2015-12-09 | 1,984 | 2,028 | 1,982 | 1,995 | 115,300 | 1,995 |
| 2015-12-08 | 2,017 | 2,030 | 1,969 | 1,976 | 118,700 | 1,976 |
| 2015-12-07 | 2,051 | 2,053 | 2,009 | 2,009 | 94,900 | 2,009 |
| 2015-12-04 | 2,001 | 2,064 | 1,990 | 2,037 | 125,900 | 2,037 |
| 2015-12-03 | 2,063 | 2,063 | 2,020 | 2,024 | 78,900 | 2,024 |
| 2015-12-02 | 2,040 | 2,072 | 2,017 | 2,056 | 87,700 | 2,056 |
| 2015-12-01 | 2,069 | 2,115 | 2,018 | 2,032 | 122,600 | 2,032 |
| 2015-11-30 | 2,046 | 2,068 | 2,028 | 2,060 | 68,500 | 2,060 |
| 2015-11-27 | 2,143 | 2,143 | 2,062 | 2,069 | 116,500 | 2,069 |
| 2015-11-26 | 2,135 | 2,191 | 2,125 | 2,143 | 101,900 | 2,143 |
| 2015-11-25 | 2,143 | 2,158 | 2,131 | 2,134 | 56,500 | 2,134 |
| 2015-11-24 | 2,200 | 2,200 | 2,135 | 2,158 | 127,900 | 2,158 |
| 2015-11-20 | 2,155 | 2,195 | 2,111 | 2,172 | 154,900 | 2,172 |
| 2015-11-19 | 2,166 | 2,178 | 2,147 | 2,148 | 108,000 | 2,148 |
| 2015-11-18 | 2,195 | 2,195 | 2,128 | 2,133 | 119,100 | 2,133 |
| 2015-11-17 | 2,201 | 2,220 | 2,138 | 2,172 | 102,500 | 2,172 |
| 2015-11-16 | 2,150 | 2,230 | 2,127 | 2,188 | 157,600 | 2,188 |
| 2015-11-13 | 2,112 | 2,237 | 2,107 | 2,182 | 188,500 | 2,182 |
| 2015-11-12 | 2,055 | 2,120 | 2,047 | 2,114 | 158,100 | 2,114 |
| 2015-11-11 | 1,999 | 2,038 | 1,985 | 2,034 | 80,500 | 2,034 |
| 2015-11-10 | 2,030 | 2,033 | 1,981 | 2,017 | 78,100 | 2,017 |
| 2015-11-09 | 2,048 | 2,095 | 2,032 | 2,043 | 97,900 | 2,043 |
| 2015-11-06 | 2,025 | 2,040 | 1,964 | 2,032 | 104,600 | 2,032 |
| 2015-11-05 | 1,976 | 2,050 | 1,973 | 2,009 | 135,500 | 2,009 |
| 2015-11-04 | 2,000 | 2,035 | 1,945 | 1,956 | 119,700 | 1,956 |
| 2015-11-02 | 2,012 | 2,035 | 1,971 | 2,004 | 108,300 | 2,004 |
| 2015-10-30 | 1,990 | 2,060 | 1,946 | 2,051 | 237,900 | 2,051 |
| 2015-10-29 | 2,180 | 2,180 | 1,981 | 2,005 | 390,000 | 2,005 |
| 2015-10-28 | 2,113 | 2,186 | 2,092 | 2,121 | 226,500 | 2,121 |
| 2015-10-27 | 2,134 | 2,178 | 2,087 | 2,109 | 187,200 | 2,109 |
| 2015-10-26 | 2,132 | 2,187 | 2,100 | 2,121 | 158,500 | 2,121 |
| 2015-10-23 | 2,180 | 2,187 | 2,120 | 2,125 | 137,200 | 2,125 |
| 2015-10-22 | 2,248 | 2,286 | 2,111 | 2,132 | 153,700 | 2,132 |
| 2015-10-21 | 2,100 | 2,254 | 2,088 | 2,248 | 216,700 | 2,248 |
| 2015-10-20 | 2,270 | 2,281 | 2,077 | 2,081 | 233,500 | 2,081 |
| 2015-10-19 | 2,240 | 2,284 | 2,218 | 2,267 | 90,400 | 2,267 |
| 2015-10-16 | 2,270 | 2,300 | 2,200 | 2,218 | 186,400 | 2,218 |
| 2015-10-15 | 2,164 | 2,250 | 2,147 | 2,247 | 208,800 | 2,247 |
| 2015-10-14 | 2,060 | 2,186 | 2,045 | 2,175 | 331,900 | 2,175 |
| 2015-10-13 | 1,986 | 2,076 | 1,984 | 2,063 | 105,700 | 2,063 |
| 2015-10-09 | 1,978 | 2,020 | 1,944 | 2,014 | 73,500 | 2,014 |
| 2015-10-08 | 2,021 | 2,038 | 1,956 | 1,967 | 90,300 | 1,967 |
| 2015-10-07 | 2,100 | 2,105 | 2,018 | 2,061 | 86,100 | 2,061 |
| 2015-10-06 | 2,030 | 2,113 | 2,007 | 2,105 | 129,200 | 2,105 |
| 2015-10-05 | 2,083 | 2,090 | 2,005 | 2,017 | 114,300 | 2,017 |
| 2015-10-02 | 1,998 | 2,050 | 1,981 | 2,045 | 166,400 | 2,045 |
| 2015-10-01 | 1,903 | 1,985 | 1,865 | 1,976 | 190,100 | 1,976 |
| 2015-09-30 | 1,772 | 1,867 | 1,751 | 1,863 | 127,600 | 1,863 |
| 2015-09-29 | 1,791 | 1,791 | 1,737 | 1,751 | 82,400 | 1,751 |
| 2015-09-28 | 1,760 | 1,829 | 1,750 | 1,821 | 69,500 | 1,821 |
| 2015-09-25 | 1,760 | 1,781 | 1,711 | 1,768 | 103,900 | 1,768 |
| 2015-09-24 | 1,731 | 1,794 | 1,722 | 1,774 | 67,200 | 1,774 |
| 2015-09-18 | 1,731 | 1,803 | 1,731 | 1,764 | 102,900 | 1,764 |
| 2015-09-17 | 1,774 | 1,785 | 1,730 | 1,770 | 94,000 | 1,770 |
| 2015-09-16 | 1,745 | 1,798 | 1,691 | 1,725 | 128,600 | 1,725 |
| 2015-09-15 | 1,730 | 1,758 | 1,697 | 1,705 | 92,800 | 1,705 |
| 2015-09-14 | 1,777 | 1,823 | 1,713 | 1,733 | 145,600 | 1,733 |
| 2015-09-11 | 1,681 | 1,792 | 1,670 | 1,781 | 151,000 | 1,781 |
| 2015-09-10 | 1,698 | 1,711 | 1,619 | 1,707 | 159,200 | 1,707 |
| 2015-09-09 | 1,749 | 1,749 | 1,668 | 1,710 | 233,700 | 1,710 |
| 2015-09-08 | 1,783 | 1,783 | 1,633 | 1,635 | 190,200 | 1,635 |
| 2015-09-07 | 1,791 | 1,833 | 1,740 | 1,790 | 123,100 | 1,790 |
| 2015-09-04 | 1,954 | 1,954 | 1,779 | 1,820 | 170,000 | 1,820 |
| 2015-09-03 | 1,990 | 2,033 | 1,911 | 1,946 | 149,600 | 1,946 |
| 2015-09-02 | 1,850 | 2,000 | 1,848 | 1,950 | 166,900 | 1,950 |
| 2015-09-01 | 2,024 | 2,035 | 1,909 | 1,910 | 167,000 | 1,910 |
| 2015-08-31 | 2,054 | 2,097 | 2,000 | 2,061 | 131,500 | 2,061 |
| 2015-08-28 | 2,025 | 2,088 | 1,990 | 2,065 | 218,100 | 2,065 |
| 2015-08-27 | 2,013 | 2,021 | 1,925 | 1,958 | 154,700 | 1,958 |
| 2015-08-26 | 1,852 | 1,956 | 1,852 | 1,945 | 175,200 | 1,945 |
| 2015-08-25 | 1,735 | 1,995 | 1,703 | 1,840 | 279,800 | 1,840 |
| 2015-08-24 | 1,907 | 1,964 | 1,803 | 1,815 | 316,500 | 1,815 |
| 2015-08-21 | 2,011 | 2,068 | 1,978 | 1,987 | 210,300 | 1,987 |
| 2015-08-20 | 2,074 | 2,144 | 2,073 | 2,102 | 116,600 | 2,102 |
| 2015-08-19 | 2,157 | 2,186 | 2,077 | 2,106 | 170,900 | 2,106 |
| 2015-08-18 | 2,205 | 2,233 | 2,140 | 2,152 | 193,100 | 2,152 |
| 2015-08-17 | 2,180 | 2,237 | 2,135 | 2,186 | 165,600 | 2,186 |
| 2015-08-14 | 2,154 | 2,203 | 2,110 | 2,182 | 210,700 | 2,182 |
| 2015-08-13 | 2,055 | 2,185 | 2,024 | 2,163 | 388,400 | 2,163 |
| 2015-08-12 | 1,975 | 2,080 | 1,965 | 2,074 | 404,000 | 2,074 |
| 2015-08-11 | 1,902 | 1,986 | 1,852 | 1,971 | 287,000 | 1,971 |
| 2015-08-10 | 1,892 | 1,930 | 1,881 | 1,892 | 88,600 | 1,892 |
| 2015-08-07 | 1,867 | 1,924 | 1,812 | 1,910 | 217,300 | 1,910 |
| 2015-08-06 | 1,929 | 1,960 | 1,863 | 1,874 | 268,700 | 1,874 |
| 2015-08-05 | 1,817 | 1,915 | 1,797 | 1,907 | 398,000 | 1,907 |
| 2015-08-04 | 1,829 | 1,829 | 1,777 | 1,790 | 131,300 | 1,790 |
| 2015-08-03 | 1,782 | 1,846 | 1,782 | 1,832 | 177,400 | 1,832 |
| 2015-07-31 | 1,716 | 1,780 | 1,716 | 1,751 | 153,500 | 1,751 |
| 2015-07-30 | 1,772 | 1,791 | 1,727 | 1,755 | 119,600 | 1,755 |
| 2015-07-29 | 1,794 | 1,814 | 1,747 | 1,762 | 105,600 | 1,762 |
| 2015-07-28 | 1,713 | 1,796 | 1,710 | 1,775 | 115,000 | 1,775 |
| 2015-07-27 | 1,802 | 1,825 | 1,744 | 1,760 | 177,800 | 1,760 |
| 2015-07-24 | 1,840 | 1,840 | 1,802 | 1,812 | 130,000 | 1,812 |
| 2015-07-23 | 1,817 | 1,879 | 1,805 | 1,845 | 175,100 | 1,845 |
| 2015-07-22 | 1,870 | 1,870 | 1,800 | 1,821 | 196,700 | 1,821 |
| 2015-07-21 | 1,840 | 1,880 | 1,806 | 1,872 | 317,400 | 1,872 |
| 2015-07-17 | 1,810 | 1,837 | 1,800 | 1,820 | 160,100 | 1,820 |
| 2015-07-16 | 1,805 | 1,840 | 1,760 | 1,834 | 197,600 | 1,834 |
| 2015-07-15 | 1,740 | 1,809 | 1,685 | 1,806 | 279,900 | 1,806 |
| 2015-07-14 | 1,810 | 1,859 | 1,736 | 1,758 | 440,800 | 1,758 |
| 2015-07-13 | 1,765 | 1,780 | 1,705 | 1,776 | 307,700 | 1,776 |
| 2015-07-10 | 1,673 | 1,765 | 1,635 | 1,699 | 565,700 | 1,699 |
| 2015-07-09 | 1,560 | 1,670 | 1,515 | 1,664 | 335,000 | 1,664 |
| 2015-07-08 | 1,620 | 1,670 | 1,590 | 1,612 | 352,900 | 1,612 |
| 2015-07-07 | 1,545 | 1,610 | 1,545 | 1,601 | 249,500 | 1,601 |
| 2015-07-06 | 1,500 | 1,539 | 1,470 | 1,522 | 139,300 | 1,522 |
| 2015-07-03 | 1,534 | 1,538 | 1,494 | 1,508 | 67,800 | 1,508 |
| 2015-07-02 | 1,552 | 1,559 | 1,512 | 1,516 | 75,700 | 1,516 |
| 2015-07-01 | 1,515 | 1,543 | 1,490 | 1,541 | 87,800 | 1,541 |
| 2015-06-30 | 1,463 | 1,519 | 1,463 | 1,508 | 161,500 | 1,508 |
| 2015-06-29 | 1,468 | 1,496 | 1,452 | 1,454 | 103,800 | 1,454 |
| 2015-06-26 | 1,513 | 1,550 | 1,500 | 1,526 | 78,100 | 1,526 |
| 2015-06-25 | 1,526 | 1,557 | 1,512 | 1,512 | 95,800 | 1,512 |
| 2015-06-24 | 1,565 | 1,565 | 1,522 | 1,534 | 133,200 | 1,534 |
| 2015-06-23 | 1,590 | 1,591 | 1,546 | 1,565 | 131,200 | 1,565 |
| 2015-06-22 | 1,570 | 1,588 | 1,542 | 1,555 | 216,500 | 1,555 |
| 2015-06-19 | 1,597 | 1,610 | 1,570 | 1,590 | 191,900 | 1,590 |
| 2015-06-18 | 1,598 | 1,621 | 1,551 | 1,557 | 177,700 | 1,557 |
| 2015-06-17 | 1,570 | 1,615 | 1,539 | 1,598 | 388,700 | 1,598 |
| 2015-06-16 | 1,640 | 1,665 | 1,551 | 1,552 | 574,100 | 1,552 |
| 2015-06-15 | 1,580 | 1,738 | 1,562 | 1,675 | 1,101,300 | 1,675 |
| 2015-06-12 | 1,459 | 1,540 | 1,452 | 1,540 | 372,900 | 1,540 |
| 2015-06-11 | 1,420 | 1,458 | 1,415 | 1,444 | 206,000 | 1,444 |
| 2015-06-10 | 1,413 | 1,427 | 1,394 | 1,396 | 99,900 | 1,396 |
| 2015-06-09 | 1,390 | 1,406 | 1,371 | 1,391 | 129,200 | 1,391 |
| 2015-06-08 | 1,389 | 1,410 | 1,385 | 1,397 | 99,000 | 1,397 |
| 2015-06-05 | 1,396 | 1,401 | 1,365 | 1,366 | 82,700 | 1,366 |
| 2015-06-04 | 1,410 | 1,414 | 1,379 | 1,381 | 80,500 | 1,381 |
| 2015-06-03 | 1,430 | 1,430 | 1,387 | 1,415 | 152,200 | 1,415 |
| 2015-06-02 | 1,350 | 1,443 | 1,350 | 1,414 | 396,000 | 1,414 |
| 2015-06-01 | 1,308 | 1,317 | 1,280 | 1,304 | 31,000 | 1,304 |
| 2015-05-29 | 1,275 | 1,307 | 1,275 | 1,305 | 45,200 | 1,305 |
| 2015-05-28 | 1,293 | 1,298 | 1,286 | 1,293 | 22,000 | 1,293 |
| 2015-05-27 | 1,287 | 1,297 | 1,278 | 1,293 | 50,000 | 1,293 |
| 2015-05-26 | 1,308 | 1,311 | 1,295 | 1,302 | 37,100 | 1,302 |
| 2015-05-25 | 1,329 | 1,329 | 1,309 | 1,313 | 31,400 | 1,313 |
| 2015-05-22 | 1,316 | 1,318 | 1,300 | 1,318 | 55,000 | 1,318 |
| 2015-05-21 | 1,298 | 1,315 | 1,290 | 1,314 | 73,600 | 1,314 |
| 2015-05-20 | 1,297 | 1,300 | 1,283 | 1,295 | 51,700 | 1,295 |
| 2015-05-19 | 1,288 | 1,298 | 1,272 | 1,296 | 42,600 | 1,296 |
| 2015-05-18 | 1,295 | 1,298 | 1,288 | 1,292 | 35,200 | 1,292 |
| 2015-05-15 | 1,262 | 1,299 | 1,261 | 1,290 | 89,100 | 1,290 |
| 2015-05-14 | 1,257 | 1,265 | 1,254 | 1,262 | 42,800 | 1,262 |
| 2015-05-13 | 1,265 | 1,265 | 1,245 | 1,260 | 54,800 | 1,260 |
| 2015-05-12 | 1,246 | 1,266 | 1,213 | 1,260 | 110,500 | 1,260 |
| 2015-05-11 | 1,254 | 1,264 | 1,226 | 1,246 | 107,600 | 1,246 |
| 2015-05-08 | 1,195 | 1,240 | 1,195 | 1,238 | 56,300 | 1,238 |
| 2015-05-07 | 1,205 | 1,209 | 1,187 | 1,195 | 28,900 | 1,195 |
| 2015-05-01 | 1,199 | 1,210 | 1,174 | 1,181 | 37,500 | 1,181 |
| 2015-04-30 | 1,202 | 1,220 | 1,183 | 1,205 | 49,400 | 1,205 |
| 2015-04-28 | 1,230 | 1,231 | 1,210 | 1,217 | 58,900 | 1,217 |
| 2015-04-27 | 1,180 | 1,227 | 1,180 | 1,226 | 67,200 | 1,226 |
| 2015-04-24 | 1,181 | 1,187 | 1,175 | 1,182 | 21,300 | 1,182 |
| 2015-04-23 | 1,188 | 1,190 | 1,180 | 1,182 | 40,200 | 1,182 |
| 2015-04-22 | 1,170 | 1,187 | 1,168 | 1,181 | 39,600 | 1,181 |
| 2015-04-21 | 1,171 | 1,185 | 1,171 | 1,178 | 31,400 | 1,178 |
| 2015-04-20 | 1,186 | 1,190 | 1,168 | 1,170 | 59,800 | 1,170 |
| 2015-04-17 | 1,240 | 1,240 | 1,190 | 1,198 | 94,100 | 1,198 |
| 2015-04-16 | 1,270 | 1,274 | 1,235 | 1,245 | 63,700 | 1,245 |
| 2015-04-15 | 1,270 | 1,277 | 1,256 | 1,261 | 50,600 | 1,261 |
| 2015-04-14 | 1,277 | 1,278 | 1,245 | 1,270 | 92,400 | 1,270 |
| 2015-04-13 | 1,230 | 1,251 | 1,213 | 1,247 | 82,800 | 1,247 |
| 2015-04-10 | 1,230 | 1,230 | 1,211 | 1,216 | 26,200 | 1,216 |
| 2015-04-09 | 1,232 | 1,235 | 1,211 | 1,222 | 39,700 | 1,222 |
| 2015-04-08 | 1,211 | 1,245 | 1,211 | 1,230 | 61,200 | 1,230 |
| 2015-04-07 | 1,191 | 1,220 | 1,183 | 1,202 | 40,700 | 1,202 |
| 2015-04-06 | 1,187 | 1,197 | 1,182 | 1,189 | 39,500 | 1,189 |
| 2015-04-03 | 1,186 | 1,194 | 1,182 | 1,194 | 25,500 | 1,194 |
| 2015-04-02 | 1,199 | 1,208 | 1,178 | 1,193 | 49,300 | 1,193 |
| 2015-04-01 | 1,218 | 1,218 | 1,177 | 1,191 | 52,000 | 1,191 |
| 2015-03-31 | 1,241 | 1,241 | 1,183 | 1,188 | 61,400 | 1,188 |
| 2015-03-30 | 1,214 | 1,229 | 1,208 | 1,224 | 39,400 | 1,224 |
| 2015-03-27 | 1,185 | 1,219 | 1,185 | 1,214 | 67,900 | 1,214 |
| 2015-03-26 | 1,220 | 1,225 | 1,203 | 1,210 | 57,600 | 1,210 |
| 2015-03-25 | 1,230 | 1,248 | 1,225 | 1,242 | 53,800 | 1,242 |
| 2015-03-24 | 1,266 | 1,275 | 1,227 | 1,229 | 111,200 | 1,229 |
| 2015-03-23 | 1,280 | 1,295 | 1,265 | 1,275 | 69,500 | 1,275 |
| 2015-03-20 | 1,290 | 1,305 | 1,285 | 1,286 | 85,500 | 1,286 |
| 2015-03-19 | 1,280 | 1,306 | 1,276 | 1,294 | 147,800 | 1,294 |
| 2015-03-18 | 1,274 | 1,314 | 1,263 | 1,306 | 404,200 | 1,306 |
| 2015-03-17 | 1,300 | 1,342 | 1,233 | 1,284 | 1,096,500 | 1,284 |
| 2015-03-16 | 1,127 | 1,133 | 1,120 | 1,129 | 24,000 | 1,129 |
| 2015-03-13 | 1,157 | 1,157 | 1,131 | 1,139 | 27,600 | 1,139 |
| 2015-03-12 | 1,134 | 1,156 | 1,134 | 1,149 | 37,400 | 1,149 |
| 2015-03-11 | 1,136 | 1,145 | 1,122 | 1,140 | 33,600 | 1,140 |
| 2015-03-10 | 1,117 | 1,142 | 1,113 | 1,136 | 53,500 | 1,136 |
| 2015-03-09 | 1,107 | 1,109 | 1,090 | 1,099 | 17,800 | 1,099 |
| 2015-03-06 | 1,098 | 1,112 | 1,096 | 1,107 | 21,200 | 1,107 |
| 2015-03-05 | 1,102 | 1,112 | 1,100 | 1,103 | 13,100 | 1,103 |
| 2015-03-04 | 1,103 | 1,110 | 1,092 | 1,107 | 28,000 | 1,107 |
| 2015-03-03 | 1,124 | 1,130 | 1,108 | 1,110 | 20,600 | 1,110 |
| 2015-03-02 | 1,143 | 1,143 | 1,126 | 1,132 | 23,100 | 1,132 |
| 2015-02-27 | 1,145 | 1,145 | 1,124 | 1,124 | 16,600 | 1,124 |
| 2015-02-26 | 1,138 | 1,140 | 1,128 | 1,134 | 34,000 | 1,134 |
| 2015-02-25 | 1,139 | 1,140 | 1,130 | 1,131 | 19,700 | 1,131 |
| 2015-02-24 | 1,131 | 1,138 | 1,131 | 1,132 | 20,300 | 1,132 |
| 2015-02-23 | 1,144 | 1,144 | 1,129 | 1,133 | 32,000 | 1,133 |
| 2015-02-20 | 1,156 | 1,156 | 1,121 | 1,137 | 28,500 | 1,137 |
| 2015-02-19 | 1,129 | 1,156 | 1,115 | 1,156 | 51,900 | 1,156 |
| 2015-02-18 | 1,115 | 1,130 | 1,115 | 1,125 | 41,600 | 1,125 |
| 2015-02-17 | 1,130 | 1,138 | 1,107 | 1,115 | 70,000 | 1,115 |
| 2015-02-16 | 1,172 | 1,200 | 1,111 | 1,152 | 223,800 | 1,152 |
| 2015-02-13 | 1,070 | 1,076 | 1,038 | 1,072 | 32,600 | 1,072 |
| 2015-02-12 | 1,031 | 1,072 | 1,031 | 1,050 | 27,800 | 1,050 |
| 2015-02-10 | 1,056 | 1,080 | 1,003 | 1,040 | 20,600 | 1,040 |
| 2015-02-09 | 1,070 | 1,083 | 1,060 | 1,063 | 15,500 | 1,063 |
| 2015-02-06 | 1,096 | 1,101 | 1,058 | 1,063 | 47,200 | 1,063 |
| 2015-02-05 | 1,107 | 1,107 | 1,071 | 1,085 | 15,400 | 1,085 |
| 2015-02-04 | 1,085 | 1,120 | 1,085 | 1,100 | 27,800 | 1,100 |
| 2015-02-03 | 1,101 | 1,101 | 1,076 | 1,081 | 20,300 | 1,081 |
| 2015-02-02 | 1,117 | 1,129 | 1,108 | 1,110 | 18,100 | 1,110 |
| 2015-01-30 | 1,135 | 1,135 | 1,103 | 1,128 | 29,200 | 1,128 |
| 2015-01-29 | 1,119 | 1,133 | 1,114 | 1,131 | 13,500 | 1,131 |
| 2015-01-28 | 1,117 | 1,139 | 1,117 | 1,132 | 22,200 | 1,132 |
| 2015-01-27 | 1,123 | 1,137 | 1,112 | 1,133 | 27,100 | 1,133 |
| 2015-01-26 | 1,114 | 1,141 | 1,114 | 1,138 | 17,800 | 1,138 |
| 2015-01-23 | 1,131 | 1,139 | 1,106 | 1,134 | 21,500 | 1,134 |
| 2015-01-22 | 1,130 | 1,142 | 1,111 | 1,131 | 14,500 | 1,131 |
| 2015-01-21 | 1,149 | 1,149 | 1,115 | 1,121 | 16,600 | 1,121 |
| 2015-01-20 | 1,137 | 1,150 | 1,094 | 1,140 | 33,500 | 1,140 |
| 2015-01-19 | 1,117 | 1,128 | 1,110 | 1,126 | 21,800 | 1,126 |
| 2015-01-16 | 1,085 | 1,109 | 1,075 | 1,098 | 38,000 | 1,098 |
| 2015-01-15 | 1,068 | 1,122 | 1,061 | 1,110 | 50,300 | 1,110 |
| 2015-01-14 | 1,084 | 1,084 | 1,067 | 1,068 | 19,100 | 1,068 |
| 2015-01-13 | 1,027 | 1,080 | 1,027 | 1,076 | 30,200 | 1,076 |
| 2015-01-09 | 1,070 | 1,070 | 1,042 | 1,046 | 21,100 | 1,046 |
| 2015-01-08 | 1,031 | 1,070 | 1,031 | 1,066 | 33,400 | 1,066 |
| 2015-01-07 | 1,020 | 1,045 | 1,018 | 1,024 | 22,600 | 1,024 |
| 2015-01-06 | 1,046 | 1,048 | 1,036 | 1,036 | 28,000 | 1,036 |
| 2015-01-05 | 1,062 | 1,078 | 1,054 | 1,061 | 15,200 | 1,061 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-01-26]1株→3株 [2004-08-02]1株→3株