2371 (株)カカクコム 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 | 2,381 | 2,403 | 2,365 | 2,394 | 657,000 | 2,394 |
| 2015-12-29 | 2,326 | 2,396 | 2,319 | 2,386 | 1,292,000 | 2,386 |
| 2015-12-28 | 2,320 | 2,339 | 2,271 | 2,317 | 676,100 | 2,317 |
| 2015-12-25 | 2,300 | 2,329 | 2,274 | 2,304 | 607,700 | 2,304 |
| 2015-12-24 | 2,364 | 2,369 | 2,262 | 2,284 | 1,111,400 | 2,284 |
| 2015-12-22 | 2,356 | 2,391 | 2,347 | 2,360 | 939,100 | 2,360 |
| 2015-12-21 | 2,398 | 2,449 | 2,331 | 2,356 | 1,317,000 | 2,356 |
| 2015-12-18 | 2,416 | 2,473 | 2,401 | 2,402 | 1,709,500 | 2,402 |
| 2015-12-17 | 2,420 | 2,454 | 2,404 | 2,414 | 1,211,100 | 2,414 |
| 2015-12-16 | 2,350 | 2,400 | 2,333 | 2,375 | 1,609,800 | 2,375 |
| 2015-12-15 | 2,312 | 2,388 | 2,293 | 2,303 | 1,121,700 | 2,303 |
| 2015-12-14 | 2,290 | 2,321 | 2,273 | 2,311 | 1,082,900 | 2,311 |
| 2015-12-11 | 2,323 | 2,376 | 2,321 | 2,340 | 1,602,000 | 2,340 |
| 2015-12-10 | 2,352 | 2,384 | 2,335 | 2,337 | 1,488,500 | 2,337 |
| 2015-12-09 | 2,396 | 2,433 | 2,361 | 2,377 | 1,947,300 | 2,377 |
| 2015-12-08 | 2,361 | 2,405 | 2,343 | 2,396 | 3,046,100 | 2,396 |
| 2015-12-07 | 2,284 | 2,357 | 2,282 | 2,341 | 1,769,200 | 2,341 |
| 2015-12-04 | 2,233 | 2,275 | 2,221 | 2,255 | 1,606,000 | 2,255 |
| 2015-12-03 | 2,350 | 2,363 | 2,274 | 2,280 | 1,799,300 | 2,280 |
| 2015-12-02 | 2,344 | 2,356 | 2,310 | 2,348 | 1,601,300 | 2,348 |
| 2015-12-01 | 2,348 | 2,351 | 2,309 | 2,341 | 1,127,100 | 2,341 |
| 2015-11-30 | 2,326 | 2,366 | 2,320 | 2,348 | 1,174,700 | 2,348 |
| 2015-11-27 | 2,354 | 2,361 | 2,322 | 2,334 | 941,400 | 2,334 |
| 2015-11-26 | 2,370 | 2,393 | 2,357 | 2,364 | 972,600 | 2,364 |
| 2015-11-25 | 2,381 | 2,388 | 2,325 | 2,360 | 1,354,100 | 2,360 |
| 2015-11-24 | 2,301 | 2,398 | 2,301 | 2,386 | 3,098,200 | 2,386 |
| 2015-11-20 | 2,231 | 2,297 | 2,225 | 2,297 | 1,811,900 | 2,297 |
| 2015-11-19 | 2,202 | 2,230 | 2,173 | 2,220 | 1,459,000 | 2,220 |
| 2015-11-18 | 2,118 | 2,176 | 2,118 | 2,167 | 1,643,100 | 2,167 |
| 2015-11-17 | 2,102 | 2,148 | 2,090 | 2,118 | 1,504,500 | 2,118 |
| 2015-11-16 | 2,106 | 2,157 | 2,104 | 2,144 | 901,300 | 2,144 |
| 2015-11-13 | 2,119 | 2,177 | 2,110 | 2,155 | 1,349,700 | 2,155 |
| 2015-11-12 | 2,140 | 2,150 | 2,113 | 2,132 | 1,087,900 | 2,132 |
| 2015-11-11 | 2,102 | 2,150 | 2,102 | 2,134 | 1,538,800 | 2,134 |
| 2015-11-10 | 2,139 | 2,156 | 2,103 | 2,119 | 1,457,900 | 2,119 |
| 2015-11-09 | 2,173 | 2,204 | 2,162 | 2,189 | 1,607,000 | 2,189 |
| 2015-11-06 | 2,054 | 2,154 | 2,016 | 2,139 | 3,655,500 | 2,139 |
| 2015-11-05 | 2,143 | 2,210 | 2,109 | 2,166 | 2,302,500 | 2,166 |
| 2015-11-04 | 2,173 | 2,197 | 2,155 | 2,161 | 1,289,700 | 2,161 |
| 2015-11-02 | 2,240 | 2,243 | 2,145 | 2,149 | 2,221,200 | 2,149 |
| 2015-10-30 | 2,250 | 2,275 | 2,221 | 2,274 | 1,821,800 | 2,274 |
| 2015-10-29 | 2,251 | 2,277 | 2,243 | 2,252 | 2,945,000 | 2,252 |
| 2015-10-28 | 2,212 | 2,265 | 2,211 | 2,227 | 1,736,500 | 2,227 |
| 2015-10-27 | 2,222 | 2,255 | 2,208 | 2,213 | 1,147,000 | 2,213 |
| 2015-10-26 | 2,225 | 2,266 | 2,212 | 2,228 | 1,611,400 | 2,228 |
| 2015-10-23 | 2,187 | 2,215 | 2,178 | 2,184 | 1,984,000 | 2,184 |
| 2015-10-22 | 2,144 | 2,187 | 2,129 | 2,143 | 1,911,000 | 2,143 |
| 2015-10-21 | 2,129 | 2,143 | 2,110 | 2,125 | 1,502,900 | 2,125 |
| 2015-10-20 | 2,095 | 2,128 | 2,081 | 2,115 | 943,400 | 2,115 |
| 2015-10-19 | 2,104 | 2,107 | 2,063 | 2,087 | 1,611,800 | 2,087 |
| 2015-10-16 | 2,073 | 2,155 | 2,059 | 2,103 | 3,034,800 | 2,103 |
| 2015-10-15 | 1,955 | 2,069 | 1,953 | 2,063 | 2,141,000 | 2,063 |
| 2015-10-14 | 1,945 | 1,979 | 1,936 | 1,945 | 983,700 | 1,945 |
| 2015-10-13 | 1,918 | 1,990 | 1,918 | 1,946 | 917,900 | 1,946 |
| 2015-10-09 | 1,951 | 1,960 | 1,906 | 1,940 | 1,252,300 | 1,940 |
| 2015-10-08 | 1,985 | 1,987 | 1,945 | 1,947 | 1,404,300 | 1,947 |
| 2015-10-07 | 1,984 | 1,989 | 1,952 | 1,978 | 906,400 | 1,978 |
| 2015-10-06 | 1,998 | 2,021 | 1,980 | 1,992 | 1,507,300 | 1,992 |
| 2015-10-05 | 1,924 | 1,969 | 1,906 | 1,965 | 1,043,900 | 1,965 |
| 2015-10-02 | 1,860 | 1,901 | 1,858 | 1,894 | 1,129,900 | 1,894 |
| 2015-10-01 | 1,942 | 1,956 | 1,871 | 1,890 | 2,357,000 | 1,890 |
| 2015-09-30 | 1,906 | 1,951 | 1,896 | 1,934 | 1,286,800 | 1,934 |
| 2015-09-29 | 1,887 | 1,906 | 1,845 | 1,852 | 1,445,100 | 1,852 |
| 2015-09-28 | 1,895 | 1,949 | 1,872 | 1,936 | 1,599,500 | 1,936 |
| 2015-09-25 | 1,843 | 1,898 | 1,837 | 1,896 | 1,775,900 | 1,896 |
| 2015-09-24 | 1,830 | 1,874 | 1,823 | 1,843 | 1,226,600 | 1,843 |
| 2015-09-18 | 1,818 | 1,856 | 1,763 | 1,854 | 2,061,700 | 1,854 |
| 2015-09-17 | 1,774 | 1,785 | 1,737 | 1,778 | 1,679,900 | 1,778 |
| 2015-09-16 | 1,809 | 1,818 | 1,757 | 1,768 | 1,727,500 | 1,768 |
| 2015-09-15 | 1,825 | 1,825 | 1,765 | 1,777 | 1,203,800 | 1,777 |
| 2015-09-14 | 1,826 | 1,884 | 1,817 | 1,827 | 1,362,300 | 1,827 |
| 2015-09-11 | 1,754 | 1,830 | 1,752 | 1,814 | 1,398,100 | 1,814 |
| 2015-09-10 | 1,754 | 1,788 | 1,723 | 1,787 | 2,502,900 | 1,787 |
| 2015-09-09 | 1,831 | 1,839 | 1,787 | 1,825 | 1,814,000 | 1,825 |
| 2015-09-08 | 1,798 | 1,815 | 1,762 | 1,791 | 1,315,500 | 1,791 |
| 2015-09-07 | 1,779 | 1,804 | 1,752 | 1,786 | 1,105,200 | 1,786 |
| 2015-09-04 | 1,900 | 1,903 | 1,783 | 1,811 | 1,380,500 | 1,811 |
| 2015-09-03 | 1,870 | 1,900 | 1,852 | 1,882 | 1,516,100 | 1,882 |
| 2015-09-02 | 1,807 | 1,877 | 1,782 | 1,840 | 1,698,500 | 1,840 |
| 2015-09-01 | 1,904 | 1,904 | 1,841 | 1,844 | 1,448,400 | 1,844 |
| 2015-08-31 | 1,956 | 1,981 | 1,910 | 1,928 | 1,947,300 | 1,928 |
| 2015-08-28 | 1,975 | 1,978 | 1,906 | 1,934 | 1,333,100 | 1,934 |
| 2015-08-27 | 1,958 | 1,999 | 1,905 | 1,919 | 1,880,000 | 1,919 |
| 2015-08-26 | 1,825 | 1,945 | 1,797 | 1,930 | 2,297,300 | 1,930 |
| 2015-08-25 | 1,775 | 1,972 | 1,740 | 1,825 | 3,060,800 | 1,825 |
| 2015-08-24 | 1,948 | 1,971 | 1,847 | 1,850 | 2,399,700 | 1,850 |
| 2015-08-21 | 2,066 | 2,122 | 2,007 | 2,017 | 2,352,600 | 2,017 |
| 2015-08-20 | 2,121 | 2,170 | 2,105 | 2,139 | 1,173,700 | 2,139 |
| 2015-08-19 | 2,165 | 2,176 | 2,127 | 2,142 | 1,564,900 | 2,142 |
| 2015-08-18 | 2,130 | 2,177 | 2,122 | 2,168 | 2,091,800 | 2,168 |
| 2015-08-17 | 2,037 | 2,126 | 2,029 | 2,116 | 3,299,100 | 2,116 |
| 2015-08-14 | 1,950 | 2,012 | 1,949 | 2,007 | 1,589,400 | 2,007 |
| 2015-08-13 | 1,940 | 1,958 | 1,917 | 1,944 | 2,000,400 | 1,944 |
| 2015-08-12 | 1,980 | 1,986 | 1,941 | 1,957 | 1,282,800 | 1,957 |
| 2015-08-11 | 2,029 | 2,029 | 2,002 | 2,010 | 822,100 | 2,010 |
| 2015-08-10 | 1,999 | 2,040 | 1,983 | 2,022 | 1,175,700 | 2,022 |
| 2015-08-07 | 2,032 | 2,040 | 1,987 | 2,002 | 1,558,800 | 2,002 |
| 2015-08-06 | 1,999 | 2,049 | 1,995 | 2,049 | 2,282,000 | 2,049 |
| 2015-08-05 | 2,029 | 2,044 | 1,968 | 1,975 | 2,643,300 | 1,975 |
| 2015-08-04 | 1,987 | 2,029 | 1,973 | 2,029 | 2,046,500 | 2,029 |
| 2015-08-03 | 1,974 | 1,997 | 1,955 | 1,990 | 1,056,600 | 1,990 |
| 2015-07-31 | 1,918 | 1,973 | 1,913 | 1,973 | 1,085,200 | 1,973 |
| 2015-07-30 | 1,936 | 1,939 | 1,884 | 1,903 | 1,728,900 | 1,903 |
| 2015-07-29 | 1,959 | 1,966 | 1,927 | 1,936 | 1,334,500 | 1,936 |
| 2015-07-28 | 1,905 | 1,954 | 1,898 | 1,946 | 2,038,300 | 1,946 |
| 2015-07-27 | 1,969 | 1,969 | 1,908 | 1,919 | 1,958,500 | 1,919 |
| 2015-07-24 | 1,983 | 1,997 | 1,953 | 1,974 | 2,040,200 | 1,974 |
| 2015-07-23 | 1,951 | 1,995 | 1,951 | 1,972 | 2,185,400 | 1,972 |
| 2015-07-22 | 1,950 | 1,953 | 1,919 | 1,923 | 1,116,000 | 1,923 |
| 2015-07-21 | 1,941 | 1,973 | 1,941 | 1,965 | 1,427,700 | 1,965 |
| 2015-07-17 | 1,915 | 1,934 | 1,898 | 1,934 | 1,587,500 | 1,934 |
| 2015-07-16 | 1,920 | 1,933 | 1,912 | 1,917 | 2,183,800 | 1,917 |
| 2015-07-15 | 1,883 | 1,946 | 1,874 | 1,928 | 4,154,800 | 1,928 |
| 2015-07-14 | 1,860 | 1,863 | 1,823 | 1,851 | 2,173,700 | 1,851 |
| 2015-07-13 | 1,810 | 1,850 | 1,803 | 1,845 | 2,532,900 | 1,845 |
| 2015-07-10 | 1,800 | 1,814 | 1,753 | 1,776 | 2,154,700 | 1,776 |
| 2015-07-09 | 1,710 | 1,796 | 1,694 | 1,791 | 2,349,900 | 1,791 |
| 2015-07-08 | 1,785 | 1,839 | 1,750 | 1,756 | 2,919,600 | 1,756 |
| 2015-07-07 | 1,754 | 1,776 | 1,741 | 1,774 | 1,496,000 | 1,774 |
| 2015-07-06 | 1,732 | 1,770 | 1,715 | 1,722 | 1,629,900 | 1,722 |
| 2015-07-03 | 1,751 | 1,778 | 1,732 | 1,772 | 1,055,100 | 1,772 |
| 2015-07-02 | 1,788 | 1,804 | 1,750 | 1,755 | 1,757,300 | 1,755 |
| 2015-07-01 | 1,775 | 1,779 | 1,746 | 1,773 | 1,634,500 | 1,773 |
| 2015-06-30 | 1,750 | 1,784 | 1,750 | 1,772 | 1,203,200 | 1,772 |
| 2015-06-29 | 1,755 | 1,786 | 1,743 | 1,763 | 1,595,300 | 1,763 |
| 2015-06-26 | 1,809 | 1,834 | 1,805 | 1,811 | 1,315,400 | 1,811 |
| 2015-06-25 | 1,819 | 1,823 | 1,801 | 1,802 | 1,917,100 | 1,802 |
| 2015-06-24 | 1,831 | 1,839 | 1,817 | 1,825 | 1,890,500 | 1,825 |
| 2015-06-23 | 1,832 | 1,833 | 1,815 | 1,823 | 1,652,500 | 1,823 |
| 2015-06-22 | 1,820 | 1,843 | 1,814 | 1,834 | 1,586,700 | 1,834 |
| 2015-06-19 | 1,844 | 1,844 | 1,810 | 1,813 | 1,658,400 | 1,813 |
| 2015-06-18 | 1,837 | 1,856 | 1,831 | 1,834 | 885,300 | 1,834 |
| 2015-06-17 | 1,822 | 1,853 | 1,822 | 1,845 | 1,739,700 | 1,845 |
| 2015-06-16 | 1,836 | 1,843 | 1,813 | 1,819 | 1,315,200 | 1,819 |
| 2015-06-15 | 1,894 | 1,894 | 1,842 | 1,846 | 1,364,400 | 1,846 |
| 2015-06-12 | 1,869 | 1,892 | 1,866 | 1,890 | 1,966,100 | 1,890 |
| 2015-06-11 | 1,853 | 1,862 | 1,818 | 1,858 | 1,612,000 | 1,858 |
| 2015-06-10 | 1,848 | 1,866 | 1,832 | 1,852 | 1,449,600 | 1,852 |
| 2015-06-09 | 1,887 | 1,887 | 1,840 | 1,842 | 1,887,400 | 1,842 |
| 2015-06-08 | 1,955 | 1,958 | 1,891 | 1,894 | 2,036,800 | 1,894 |
| 2015-06-05 | 2,000 | 2,006 | 1,955 | 1,960 | 1,321,400 | 1,960 |
| 2015-06-04 | 1,970 | 2,027 | 1,964 | 2,015 | 2,700,500 | 2,015 |
| 2015-06-03 | 1,960 | 1,974 | 1,947 | 1,948 | 1,044,300 | 1,948 |
| 2015-06-02 | 1,942 | 1,967 | 1,927 | 1,950 | 1,150,800 | 1,950 |
| 2015-06-01 | 1,930 | 1,955 | 1,906 | 1,953 | 1,474,000 | 1,953 |
| 2015-05-29 | 1,895 | 1,936 | 1,895 | 1,935 | 1,781,000 | 1,935 |
| 2015-05-28 | 1,892 | 1,910 | 1,890 | 1,899 | 1,559,400 | 1,899 |
| 2015-05-27 | 1,900 | 1,932 | 1,884 | 1,885 | 1,530,600 | 1,885 |
| 2015-05-26 | 1,898 | 1,912 | 1,896 | 1,905 | 704,500 | 1,905 |
| 2015-05-25 | 1,914 | 1,925 | 1,891 | 1,909 | 1,205,900 | 1,909 |
| 2015-05-22 | 1,939 | 1,939 | 1,896 | 1,909 | 1,735,600 | 1,909 |
| 2015-05-21 | 1,930 | 1,936 | 1,891 | 1,923 | 1,953,900 | 1,923 |
| 2015-05-20 | 1,950 | 1,988 | 1,927 | 1,932 | 2,316,600 | 1,932 |
| 2015-05-19 | 1,945 | 1,973 | 1,937 | 1,944 | 1,822,600 | 1,944 |
| 2015-05-18 | 1,974 | 2,007 | 1,951 | 1,971 | 1,620,300 | 1,971 |
| 2015-05-15 | 1,930 | 1,975 | 1,902 | 1,974 | 2,433,500 | 1,974 |
| 2015-05-14 | 1,851 | 1,903 | 1,842 | 1,887 | 4,801,300 | 1,887 |
| 2015-05-13 | 1,925 | 1,998 | 1,903 | 1,998 | 1,483,300 | 1,998 |
| 2015-05-12 | 2,015 | 2,015 | 1,926 | 1,945 | 1,933,500 | 1,945 |
| 2015-05-11 | 1,989 | 2,030 | 1,984 | 2,030 | 2,478,300 | 2,030 |
| 2015-05-08 | 1,895 | 1,985 | 1,895 | 1,977 | 1,896,200 | 1,977 |
| 2015-05-07 | 1,855 | 1,906 | 1,854 | 1,906 | 1,798,700 | 1,906 |
| 2015-05-01 | 1,835 | 1,854 | 1,821 | 1,853 | 1,020,000 | 1,853 |
| 2015-04-30 | 1,910 | 1,913 | 1,846 | 1,859 | 1,427,700 | 1,859 |
| 2015-04-28 | 1,940 | 1,953 | 1,921 | 1,926 | 669,100 | 1,926 |
| 2015-04-27 | 1,925 | 1,944 | 1,919 | 1,925 | 564,400 | 1,925 |
| 2015-04-24 | 1,926 | 1,926 | 1,901 | 1,918 | 880,400 | 1,918 |
| 2015-04-23 | 1,964 | 1,972 | 1,924 | 1,925 | 837,900 | 1,925 |
| 2015-04-22 | 1,941 | 1,982 | 1,933 | 1,945 | 1,380,300 | 1,945 |
| 2015-04-21 | 1,947 | 1,954 | 1,924 | 1,935 | 1,052,000 | 1,935 |
| 2015-04-20 | 1,985 | 1,985 | 1,906 | 1,923 | 2,346,100 | 1,923 |
| 2015-04-17 | 2,010 | 2,023 | 1,979 | 1,984 | 1,658,100 | 1,984 |
| 2015-04-16 | 2,027 | 2,029 | 1,978 | 1,998 | 1,593,800 | 1,998 |
| 2015-04-15 | 1,970 | 2,036 | 1,968 | 2,027 | 2,066,500 | 2,027 |
| 2015-04-14 | 1,996 | 1,998 | 1,955 | 1,958 | 1,512,800 | 1,958 |
| 2015-04-13 | 1,991 | 2,004 | 1,963 | 1,990 | 1,413,900 | 1,990 |
| 2015-04-10 | 1,965 | 2,002 | 1,963 | 1,987 | 1,617,700 | 1,987 |
| 2015-04-09 | 1,984 | 2,003 | 1,954 | 1,961 | 2,306,400 | 1,961 |
| 2015-04-08 | 1,972 | 1,999 | 1,954 | 1,982 | 1,376,500 | 1,982 |
| 2015-04-07 | 1,967 | 1,972 | 1,942 | 1,964 | 1,249,200 | 1,964 |
| 2015-04-06 | 1,931 | 1,978 | 1,913 | 1,966 | 1,044,400 | 1,966 |
| 2015-04-03 | 1,940 | 1,945 | 1,922 | 1,935 | 912,500 | 1,935 |
| 2015-04-02 | 1,933 | 1,947 | 1,918 | 1,931 | 1,589,500 | 1,931 |
| 2015-04-01 | 1,958 | 1,967 | 1,917 | 1,933 | 2,108,100 | 1,933 |
| 2015-03-31 | 1,994 | 2,049 | 1,991 | 1,998 | 2,050,400 | 1,998 |
| 2015-03-30 | 1,920 | 2,000 | 1,920 | 1,956 | 3,291,700 | 1,956 |
| 2015-03-27 | 1,920 | 1,956 | 1,900 | 1,920 | 2,547,100 | 1,920 |
| 2015-03-26 | 2,026 | 2,026 | 1,895 | 1,935 | 2,910,100 | 1,935 |
| 2015-03-25 | 2,083 | 2,091 | 2,030 | 2,045 | 958,100 | 2,045 |
| 2015-03-24 | 2,080 | 2,093 | 2,048 | 2,083 | 1,579,700 | 2,083 |
| 2015-03-23 | 2,001 | 2,052 | 1,996 | 2,030 | 1,773,800 | 2,030 |
| 2015-03-20 | 1,996 | 2,019 | 1,982 | 2,000 | 1,872,200 | 2,000 |
| 2015-03-19 | 1,992 | 2,004 | 1,962 | 1,979 | 918,500 | 1,979 |
| 2015-03-18 | 1,985 | 2,009 | 1,975 | 1,998 | 1,349,500 | 1,998 |
| 2015-03-17 | 1,975 | 1,990 | 1,964 | 1,971 | 1,011,500 | 1,971 |
| 2015-03-16 | 2,000 | 2,019 | 1,956 | 1,960 | 1,627,300 | 1,960 |
| 2015-03-13 | 1,978 | 2,028 | 1,964 | 2,014 | 2,112,000 | 2,014 |
| 2015-03-12 | 1,978 | 1,991 | 1,957 | 1,973 | 1,257,700 | 1,973 |
| 2015-03-11 | 1,934 | 1,992 | 1,933 | 1,978 | 1,668,400 | 1,978 |
| 2015-03-10 | 1,999 | 2,010 | 1,973 | 1,993 | 1,232,600 | 1,993 |
| 2015-03-09 | 1,995 | 2,016 | 1,968 | 1,992 | 1,273,900 | 1,992 |
| 2015-03-06 | 1,986 | 2,030 | 1,984 | 1,997 | 936,200 | 1,997 |
| 2015-03-05 | 1,958 | 2,004 | 1,951 | 1,998 | 975,800 | 1,998 |
| 2015-03-04 | 2,023 | 2,069 | 1,961 | 1,978 | 2,411,700 | 1,978 |
| 2015-03-03 | 2,000 | 2,023 | 1,992 | 2,019 | 1,608,400 | 2,019 |
| 2015-03-02 | 1,999 | 2,032 | 1,982 | 2,010 | 2,131,000 | 2,010 |
| 2015-02-27 | 1,916 | 1,990 | 1,908 | 1,984 | 2,415,200 | 1,984 |
| 2015-02-26 | 1,871 | 1,912 | 1,867 | 1,905 | 1,703,600 | 1,905 |
| 2015-02-25 | 1,851 | 1,887 | 1,848 | 1,874 | 1,257,000 | 1,874 |
| 2015-02-24 | 1,820 | 1,867 | 1,815 | 1,855 | 1,295,600 | 1,855 |
| 2015-02-23 | 1,831 | 1,841 | 1,805 | 1,825 | 1,208,100 | 1,825 |
| 2015-02-20 | 1,833 | 1,863 | 1,822 | 1,831 | 816,000 | 1,831 |
| 2015-02-19 | 1,816 | 1,838 | 1,809 | 1,828 | 1,074,200 | 1,828 |
| 2015-02-18 | 1,862 | 1,862 | 1,801 | 1,818 | 2,007,200 | 1,818 |
| 2015-02-17 | 1,855 | 1,869 | 1,835 | 1,851 | 976,200 | 1,851 |
| 2015-02-16 | 1,867 | 1,871 | 1,840 | 1,855 | 1,059,300 | 1,855 |
| 2015-02-13 | 1,856 | 1,886 | 1,848 | 1,858 | 1,982,000 | 1,858 |
| 2015-02-12 | 1,880 | 1,880 | 1,842 | 1,865 | 1,973,100 | 1,865 |
| 2015-02-10 | 1,855 | 1,889 | 1,844 | 1,866 | 1,833,900 | 1,866 |
| 2015-02-09 | 1,855 | 1,872 | 1,835 | 1,851 | 2,811,400 | 1,851 |
| 2015-02-06 | 1,795 | 1,899 | 1,794 | 1,842 | 5,042,900 | 1,842 |
| 2015-02-05 | 1,680 | 1,777 | 1,668 | 1,772 | 3,438,400 | 1,772 |
| 2015-02-04 | 1,723 | 1,769 | 1,644 | 1,667 | 3,454,800 | 1,667 |
| 2015-02-03 | 1,699 | 1,762 | 1,672 | 1,690 | 3,553,200 | 1,690 |
| 2015-02-02 | 1,650 | 1,677 | 1,634 | 1,651 | 1,360,500 | 1,651 |
| 2015-01-30 | 1,640 | 1,699 | 1,613 | 1,679 | 2,413,000 | 1,679 |
| 2015-01-29 | 1,680 | 1,698 | 1,613 | 1,620 | 2,256,600 | 1,620 |
| 2015-01-28 | 1,676 | 1,708 | 1,670 | 1,701 | 1,566,500 | 1,701 |
| 2015-01-27 | 1,670 | 1,700 | 1,661 | 1,699 | 1,739,700 | 1,699 |
| 2015-01-26 | 1,650 | 1,667 | 1,645 | 1,660 | 965,100 | 1,660 |
| 2015-01-23 | 1,659 | 1,680 | 1,653 | 1,669 | 1,439,300 | 1,669 |
| 2015-01-22 | 1,622 | 1,641 | 1,613 | 1,637 | 1,757,500 | 1,637 |
| 2015-01-21 | 1,605 | 1,621 | 1,582 | 1,614 | 2,639,900 | 1,614 |
| 2015-01-20 | 1,592 | 1,615 | 1,584 | 1,606 | 1,585,700 | 1,606 |
| 2015-01-19 | 1,609 | 1,614 | 1,580 | 1,595 | 1,259,700 | 1,595 |
| 2015-01-16 | 1,587 | 1,615 | 1,586 | 1,604 | 1,801,700 | 1,604 |
| 2015-01-15 | 1,606 | 1,622 | 1,588 | 1,614 | 1,208,500 | 1,614 |
| 2015-01-14 | 1,645 | 1,663 | 1,592 | 1,596 | 2,170,000 | 1,596 |
| 2015-01-13 | 1,627 | 1,653 | 1,608 | 1,653 | 1,418,700 | 1,653 |
| 2015-01-09 | 1,668 | 1,675 | 1,607 | 1,635 | 3,042,400 | 1,635 |
| 2015-01-08 | 1,685 | 1,698 | 1,658 | 1,673 | 1,937,700 | 1,673 |
| 2015-01-07 | 1,685 | 1,709 | 1,663 | 1,665 | 1,889,000 | 1,665 |
| 2015-01-06 | 1,713 | 1,743 | 1,702 | 1,705 | 1,340,400 | 1,705 |
| 2015-01-05 | 1,735 | 1,767 | 1,726 | 1,744 | 1,523,500 | 1,744 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株
