2378 (株)ルネサンス 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 | 1,298 | 1,304 | 1,293 | 1,304 | 21,300 | 1,304 |
| 2015-12-29 | 1,275 | 1,295 | 1,266 | 1,295 | 17,600 | 1,295 |
| 2015-12-28 | 1,260 | 1,285 | 1,257 | 1,283 | 21,100 | 1,283 |
| 2015-12-25 | 1,265 | 1,265 | 1,250 | 1,258 | 41,400 | 1,258 |
| 2015-12-24 | 1,285 | 1,299 | 1,268 | 1,268 | 26,000 | 1,268 |
| 2015-12-22 | 1,279 | 1,288 | 1,278 | 1,282 | 20,300 | 1,282 |
| 2015-12-21 | 1,285 | 1,333 | 1,269 | 1,279 | 22,800 | 1,279 |
| 2015-12-18 | 1,300 | 1,304 | 1,283 | 1,285 | 18,200 | 1,285 |
| 2015-12-17 | 1,302 | 1,302 | 1,277 | 1,293 | 24,200 | 1,293 |
| 2015-12-16 | 1,271 | 1,281 | 1,265 | 1,272 | 13,100 | 1,272 |
| 2015-12-15 | 1,273 | 1,283 | 1,257 | 1,258 | 14,800 | 1,258 |
| 2015-12-14 | 1,270 | 1,286 | 1,258 | 1,272 | 24,000 | 1,272 |
| 2015-12-11 | 1,271 | 1,296 | 1,271 | 1,284 | 20,700 | 1,284 |
| 2015-12-10 | 1,270 | 1,288 | 1,257 | 1,277 | 29,100 | 1,277 |
| 2015-12-09 | 1,308 | 1,308 | 1,288 | 1,290 | 31,500 | 1,290 |
| 2015-12-08 | 1,319 | 1,319 | 1,300 | 1,308 | 25,000 | 1,308 |
| 2015-12-07 | 1,302 | 1,310 | 1,302 | 1,305 | 13,100 | 1,305 |
| 2015-12-04 | 1,300 | 1,335 | 1,300 | 1,301 | 19,100 | 1,301 |
| 2015-12-03 | 1,305 | 1,311 | 1,302 | 1,308 | 12,000 | 1,308 |
| 2015-12-02 | 1,301 | 1,310 | 1,301 | 1,302 | 19,600 | 1,302 |
| 2015-12-01 | 1,318 | 1,330 | 1,304 | 1,307 | 28,400 | 1,307 |
| 2015-11-30 | 1,320 | 1,335 | 1,311 | 1,319 | 21,300 | 1,319 |
| 2015-11-27 | 1,338 | 1,338 | 1,329 | 1,329 | 12,900 | 1,329 |
| 2015-11-26 | 1,330 | 1,338 | 1,325 | 1,332 | 12,300 | 1,332 |
| 2015-11-25 | 1,337 | 1,337 | 1,318 | 1,333 | 20,700 | 1,333 |
| 2015-11-24 | 1,345 | 1,345 | 1,337 | 1,343 | 14,700 | 1,343 |
| 2015-11-20 | 1,330 | 1,350 | 1,330 | 1,347 | 17,100 | 1,347 |
| 2015-11-19 | 1,333 | 1,343 | 1,330 | 1,341 | 14,800 | 1,341 |
| 2015-11-18 | 1,344 | 1,344 | 1,315 | 1,336 | 23,200 | 1,336 |
| 2015-11-17 | 1,355 | 1,355 | 1,342 | 1,349 | 14,800 | 1,349 |
| 2015-11-16 | 1,323 | 1,353 | 1,323 | 1,343 | 23,100 | 1,343 |
| 2015-11-13 | 1,341 | 1,357 | 1,331 | 1,353 | 28,900 | 1,353 |
| 2015-11-12 | 1,333 | 1,362 | 1,325 | 1,362 | 34,700 | 1,362 |
| 2015-11-11 | 1,321 | 1,333 | 1,307 | 1,333 | 14,800 | 1,333 |
| 2015-11-10 | 1,320 | 1,338 | 1,308 | 1,319 | 24,500 | 1,319 |
| 2015-11-09 | 1,308 | 1,334 | 1,308 | 1,328 | 44,500 | 1,328 |
| 2015-11-06 | 1,278 | 1,310 | 1,274 | 1,308 | 45,900 | 1,308 |
| 2015-11-05 | 1,280 | 1,280 | 1,272 | 1,272 | 15,500 | 1,272 |
| 2015-11-04 | 1,277 | 1,279 | 1,270 | 1,275 | 22,200 | 1,275 |
| 2015-11-02 | 1,271 | 1,277 | 1,261 | 1,271 | 25,700 | 1,271 |
| 2015-10-30 | 1,255 | 1,275 | 1,255 | 1,270 | 48,900 | 1,270 |
| 2015-10-29 | 1,248 | 1,254 | 1,239 | 1,244 | 11,900 | 1,244 |
| 2015-10-28 | 1,255 | 1,255 | 1,246 | 1,248 | 10,700 | 1,248 |
| 2015-10-27 | 1,252 | 1,255 | 1,247 | 1,249 | 16,200 | 1,249 |
| 2015-10-26 | 1,249 | 1,251 | 1,243 | 1,247 | 18,100 | 1,247 |
| 2015-10-23 | 1,232 | 1,244 | 1,227 | 1,239 | 24,000 | 1,239 |
| 2015-10-22 | 1,228 | 1,232 | 1,222 | 1,222 | 10,800 | 1,222 |
| 2015-10-21 | 1,223 | 1,230 | 1,220 | 1,225 | 13,800 | 1,225 |
| 2015-10-20 | 1,240 | 1,240 | 1,222 | 1,223 | 8,900 | 1,223 |
| 2015-10-19 | 1,231 | 1,235 | 1,227 | 1,228 | 11,100 | 1,228 |
| 2015-10-16 | 1,242 | 1,242 | 1,221 | 1,235 | 17,400 | 1,235 |
| 2015-10-15 | 1,218 | 1,241 | 1,215 | 1,229 | 16,100 | 1,229 |
| 2015-10-14 | 1,230 | 1,232 | 1,218 | 1,218 | 15,400 | 1,218 |
| 2015-10-13 | 1,236 | 1,248 | 1,228 | 1,230 | 35,400 | 1,230 |
| 2015-10-09 | 1,238 | 1,239 | 1,221 | 1,239 | 16,300 | 1,239 |
| 2015-10-08 | 1,239 | 1,246 | 1,220 | 1,228 | 23,000 | 1,228 |
| 2015-10-07 | 1,245 | 1,246 | 1,221 | 1,239 | 20,300 | 1,239 |
| 2015-10-06 | 1,250 | 1,253 | 1,237 | 1,245 | 22,300 | 1,245 |
| 2015-10-05 | 1,223 | 1,247 | 1,223 | 1,235 | 25,600 | 1,235 |
| 2015-10-02 | 1,221 | 1,233 | 1,210 | 1,215 | 20,800 | 1,215 |
| 2015-10-01 | 1,230 | 1,232 | 1,218 | 1,226 | 22,300 | 1,226 |
| 2015-09-30 | 1,231 | 1,231 | 1,205 | 1,212 | 35,200 | 1,212 |
| 2015-09-29 | 1,232 | 1,232 | 1,201 | 1,201 | 46,300 | 1,201 |
| 2015-09-28 | 1,253 | 1,255 | 1,235 | 1,244 | 72,600 | 1,244 |
| 2015-09-25 | 1,278 | 1,278 | 1,240 | 1,264 | 89,100 | 1,264 |
| 2015-09-24 | 1,273 | 1,280 | 1,260 | 1,260 | 89,900 | 1,260 |
| 2015-09-18 | 1,270 | 1,274 | 1,263 | 1,273 | 34,500 | 1,273 |
| 2015-09-17 | 1,262 | 1,272 | 1,260 | 1,271 | 17,700 | 1,271 |
| 2015-09-16 | 1,279 | 1,279 | 1,251 | 1,265 | 32,500 | 1,265 |
| 2015-09-15 | 1,280 | 1,288 | 1,262 | 1,265 | 39,200 | 1,265 |
| 2015-09-14 | 1,275 | 1,282 | 1,257 | 1,267 | 38,400 | 1,267 |
| 2015-09-11 | 1,242 | 1,279 | 1,242 | 1,269 | 65,100 | 1,269 |
| 2015-09-10 | 1,232 | 1,255 | 1,226 | 1,250 | 29,900 | 1,250 |
| 2015-09-09 | 1,249 | 1,267 | 1,228 | 1,265 | 63,900 | 1,265 |
| 2015-09-08 | 1,240 | 1,248 | 1,207 | 1,210 | 40,800 | 1,210 |
| 2015-09-07 | 1,234 | 1,258 | 1,221 | 1,240 | 43,200 | 1,240 |
| 2015-09-04 | 1,286 | 1,288 | 1,230 | 1,246 | 70,000 | 1,246 |
| 2015-09-03 | 1,322 | 1,329 | 1,286 | 1,290 | 52,000 | 1,290 |
| 2015-09-02 | 1,278 | 1,331 | 1,273 | 1,298 | 73,600 | 1,298 |
| 2015-09-01 | 1,351 | 1,354 | 1,313 | 1,321 | 60,600 | 1,321 |
| 2015-08-31 | 1,350 | 1,364 | 1,350 | 1,360 | 25,900 | 1,360 |
| 2015-08-28 | 1,369 | 1,369 | 1,341 | 1,357 | 22,200 | 1,357 |
| 2015-08-27 | 1,374 | 1,375 | 1,325 | 1,340 | 51,400 | 1,340 |
| 2015-08-26 | 1,247 | 1,329 | 1,247 | 1,314 | 61,100 | 1,314 |
| 2015-08-25 | 1,231 | 1,329 | 1,181 | 1,243 | 134,100 | 1,243 |
| 2015-08-24 | 1,330 | 1,380 | 1,302 | 1,303 | 128,000 | 1,303 |
| 2015-08-21 | 1,419 | 1,452 | 1,410 | 1,417 | 56,600 | 1,417 |
| 2015-08-20 | 1,491 | 1,493 | 1,468 | 1,469 | 35,400 | 1,469 |
| 2015-08-19 | 1,499 | 1,500 | 1,491 | 1,491 | 16,000 | 1,491 |
| 2015-08-18 | 1,491 | 1,499 | 1,490 | 1,499 | 15,400 | 1,499 |
| 2015-08-17 | 1,484 | 1,500 | 1,484 | 1,494 | 26,400 | 1,494 |
| 2015-08-14 | 1,472 | 1,483 | 1,465 | 1,474 | 22,300 | 1,474 |
| 2015-08-13 | 1,477 | 1,486 | 1,462 | 1,477 | 20,700 | 1,477 |
| 2015-08-12 | 1,493 | 1,495 | 1,461 | 1,477 | 40,300 | 1,477 |
| 2015-08-11 | 1,500 | 1,500 | 1,481 | 1,493 | 31,600 | 1,493 |
| 2015-08-10 | 1,461 | 1,499 | 1,461 | 1,497 | 22,100 | 1,497 |
| 2015-08-07 | 1,478 | 1,484 | 1,466 | 1,468 | 20,700 | 1,468 |
| 2015-08-06 | 1,488 | 1,497 | 1,460 | 1,478 | 30,500 | 1,478 |
| 2015-08-05 | 1,440 | 1,476 | 1,440 | 1,475 | 41,600 | 1,475 |
| 2015-08-04 | 1,435 | 1,454 | 1,425 | 1,442 | 21,100 | 1,442 |
| 2015-08-03 | 1,465 | 1,465 | 1,411 | 1,436 | 60,400 | 1,436 |
| 2015-07-31 | 1,400 | 1,465 | 1,399 | 1,453 | 73,900 | 1,453 |
| 2015-07-30 | 1,391 | 1,398 | 1,378 | 1,398 | 37,800 | 1,398 |
| 2015-07-29 | 1,376 | 1,384 | 1,371 | 1,378 | 12,600 | 1,378 |
| 2015-07-28 | 1,373 | 1,380 | 1,360 | 1,376 | 26,700 | 1,376 |
| 2015-07-27 | 1,381 | 1,393 | 1,376 | 1,378 | 38,000 | 1,378 |
| 2015-07-24 | 1,364 | 1,382 | 1,362 | 1,381 | 24,000 | 1,381 |
| 2015-07-23 | 1,374 | 1,374 | 1,364 | 1,370 | 12,200 | 1,370 |
| 2015-07-22 | 1,370 | 1,374 | 1,362 | 1,362 | 15,400 | 1,362 |
| 2015-07-21 | 1,368 | 1,374 | 1,366 | 1,369 | 28,100 | 1,369 |
| 2015-07-17 | 1,351 | 1,369 | 1,351 | 1,357 | 19,100 | 1,357 |
| 2015-07-16 | 1,358 | 1,362 | 1,350 | 1,362 | 19,900 | 1,362 |
| 2015-07-15 | 1,365 | 1,368 | 1,355 | 1,358 | 18,600 | 1,358 |
| 2015-07-14 | 1,372 | 1,372 | 1,358 | 1,363 | 23,800 | 1,363 |
| 2015-07-13 | 1,360 | 1,360 | 1,315 | 1,353 | 43,900 | 1,353 |
| 2015-07-10 | 1,322 | 1,328 | 1,301 | 1,310 | 40,600 | 1,310 |
| 2015-07-09 | 1,320 | 1,331 | 1,283 | 1,321 | 83,500 | 1,321 |
| 2015-07-08 | 1,375 | 1,375 | 1,350 | 1,351 | 36,400 | 1,351 |
| 2015-07-07 | 1,346 | 1,379 | 1,344 | 1,372 | 41,300 | 1,372 |
| 2015-07-06 | 1,341 | 1,346 | 1,333 | 1,337 | 28,000 | 1,337 |
| 2015-07-03 | 1,357 | 1,367 | 1,351 | 1,351 | 34,500 | 1,351 |
| 2015-07-02 | 1,346 | 1,368 | 1,345 | 1,357 | 56,300 | 1,357 |
| 2015-07-01 | 1,327 | 1,343 | 1,321 | 1,341 | 52,400 | 1,341 |
| 2015-06-30 | 1,300 | 1,318 | 1,300 | 1,313 | 24,200 | 1,313 |
| 2015-06-29 | 1,300 | 1,318 | 1,298 | 1,305 | 35,500 | 1,305 |
| 2015-06-26 | 1,313 | 1,328 | 1,310 | 1,319 | 20,500 | 1,319 |
| 2015-06-25 | 1,324 | 1,328 | 1,315 | 1,318 | 20,200 | 1,318 |
| 2015-06-24 | 1,320 | 1,332 | 1,311 | 1,327 | 41,300 | 1,327 |
| 2015-06-23 | 1,315 | 1,319 | 1,306 | 1,316 | 25,100 | 1,316 |
| 2015-06-22 | 1,300 | 1,313 | 1,296 | 1,310 | 17,900 | 1,310 |
| 2015-06-19 | 1,291 | 1,315 | 1,290 | 1,295 | 24,900 | 1,295 |
| 2015-06-18 | 1,294 | 1,317 | 1,294 | 1,298 | 26,900 | 1,298 |
| 2015-06-17 | 1,294 | 1,310 | 1,291 | 1,302 | 27,500 | 1,302 |
| 2015-06-16 | 1,285 | 1,307 | 1,282 | 1,291 | 46,900 | 1,291 |
| 2015-06-15 | 1,277 | 1,285 | 1,274 | 1,281 | 15,300 | 1,281 |
| 2015-06-12 | 1,272 | 1,278 | 1,269 | 1,277 | 34,100 | 1,277 |
| 2015-06-11 | 1,289 | 1,289 | 1,277 | 1,279 | 13,100 | 1,279 |
| 2015-06-10 | 1,271 | 1,289 | 1,269 | 1,277 | 22,400 | 1,277 |
| 2015-06-09 | 1,283 | 1,293 | 1,275 | 1,275 | 23,600 | 1,275 |
| 2015-06-08 | 1,283 | 1,286 | 1,279 | 1,279 | 20,400 | 1,279 |
| 2015-06-05 | 1,282 | 1,289 | 1,282 | 1,283 | 10,800 | 1,283 |
| 2015-06-04 | 1,295 | 1,295 | 1,282 | 1,283 | 11,500 | 1,283 |
| 2015-06-03 | 1,290 | 1,290 | 1,285 | 1,285 | 9,700 | 1,285 |
| 2015-06-02 | 1,295 | 1,295 | 1,286 | 1,290 | 9,900 | 1,290 |
| 2015-06-01 | 1,297 | 1,297 | 1,282 | 1,292 | 18,600 | 1,292 |
| 2015-05-29 | 1,280 | 1,298 | 1,280 | 1,287 | 12,000 | 1,287 |
| 2015-05-28 | 1,300 | 1,300 | 1,284 | 1,288 | 17,600 | 1,288 |
| 2015-05-27 | 1,297 | 1,297 | 1,283 | 1,294 | 13,400 | 1,294 |
| 2015-05-26 | 1,290 | 1,290 | 1,282 | 1,283 | 12,000 | 1,283 |
| 2015-05-25 | 1,299 | 1,299 | 1,284 | 1,290 | 12,700 | 1,290 |
| 2015-05-22 | 1,295 | 1,295 | 1,281 | 1,294 | 12,100 | 1,294 |
| 2015-05-21 | 1,300 | 1,300 | 1,280 | 1,286 | 10,400 | 1,286 |
| 2015-05-20 | 1,279 | 1,305 | 1,276 | 1,299 | 33,700 | 1,299 |
| 2015-05-19 | 1,280 | 1,286 | 1,276 | 1,279 | 13,800 | 1,279 |
| 2015-05-18 | 1,290 | 1,290 | 1,271 | 1,279 | 23,200 | 1,279 |
| 2015-05-15 | 1,286 | 1,290 | 1,275 | 1,286 | 16,200 | 1,286 |
| 2015-05-14 | 1,280 | 1,282 | 1,271 | 1,271 | 16,800 | 1,271 |
| 2015-05-13 | 1,287 | 1,301 | 1,276 | 1,282 | 44,700 | 1,282 |
| 2015-05-12 | 1,275 | 1,324 | 1,266 | 1,301 | 75,900 | 1,301 |
| 2015-05-11 | 1,269 | 1,269 | 1,233 | 1,252 | 41,100 | 1,252 |
| 2015-05-08 | 1,227 | 1,235 | 1,220 | 1,233 | 15,100 | 1,233 |
| 2015-05-07 | 1,230 | 1,239 | 1,215 | 1,216 | 21,400 | 1,216 |
| 2015-05-01 | 1,230 | 1,236 | 1,213 | 1,220 | 33,700 | 1,220 |
| 2015-04-30 | 1,239 | 1,244 | 1,231 | 1,236 | 33,200 | 1,236 |
| 2015-04-28 | 1,248 | 1,255 | 1,243 | 1,248 | 27,000 | 1,248 |
| 2015-04-27 | 1,248 | 1,270 | 1,248 | 1,249 | 23,000 | 1,249 |
| 2015-04-24 | 1,267 | 1,276 | 1,249 | 1,249 | 39,200 | 1,249 |
| 2015-04-23 | 1,280 | 1,285 | 1,260 | 1,268 | 14,100 | 1,268 |
| 2015-04-22 | 1,293 | 1,293 | 1,270 | 1,273 | 18,800 | 1,273 |
| 2015-04-21 | 1,270 | 1,290 | 1,270 | 1,281 | 12,800 | 1,281 |
| 2015-04-20 | 1,278 | 1,280 | 1,264 | 1,272 | 23,400 | 1,272 |
| 2015-04-17 | 1,292 | 1,300 | 1,289 | 1,292 | 18,700 | 1,292 |
| 2015-04-16 | 1,308 | 1,308 | 1,277 | 1,291 | 21,800 | 1,291 |
| 2015-04-15 | 1,285 | 1,310 | 1,277 | 1,308 | 45,500 | 1,308 |
| 2015-04-14 | 1,270 | 1,293 | 1,268 | 1,285 | 18,600 | 1,285 |
| 2015-04-13 | 1,289 | 1,289 | 1,269 | 1,273 | 26,900 | 1,273 |
| 2015-04-10 | 1,299 | 1,299 | 1,274 | 1,283 | 28,800 | 1,283 |
| 2015-04-09 | 1,299 | 1,299 | 1,290 | 1,293 | 17,100 | 1,293 |
| 2015-04-08 | 1,285 | 1,298 | 1,278 | 1,288 | 34,800 | 1,288 |
| 2015-04-07 | 1,285 | 1,288 | 1,271 | 1,276 | 21,100 | 1,276 |
| 2015-04-06 | 1,275 | 1,289 | 1,275 | 1,279 | 20,900 | 1,279 |
| 2015-04-03 | 1,275 | 1,284 | 1,260 | 1,281 | 22,800 | 1,281 |
| 2015-04-02 | 1,238 | 1,278 | 1,238 | 1,275 | 38,800 | 1,275 |
| 2015-04-01 | 1,251 | 1,252 | 1,228 | 1,241 | 54,100 | 1,241 |
| 2015-03-31 | 1,284 | 1,284 | 1,256 | 1,258 | 29,900 | 1,258 |
| 2015-03-30 | 1,257 | 1,281 | 1,257 | 1,266 | 40,400 | 1,266 |
| 2015-03-27 | 1,263 | 1,280 | 1,260 | 1,271 | 138,000 | 1,271 |
| 2015-03-26 | 1,313 | 1,313 | 1,280 | 1,282 | 122,700 | 1,282 |
| 2015-03-25 | 1,337 | 1,342 | 1,323 | 1,326 | 89,400 | 1,326 |
| 2015-03-24 | 1,346 | 1,348 | 1,334 | 1,346 | 29,300 | 1,346 |
| 2015-03-23 | 1,320 | 1,348 | 1,320 | 1,334 | 45,400 | 1,334 |
| 2015-03-20 | 1,335 | 1,341 | 1,322 | 1,322 | 39,900 | 1,322 |
| 2015-03-19 | 1,320 | 1,335 | 1,319 | 1,335 | 37,600 | 1,335 |
| 2015-03-18 | 1,312 | 1,320 | 1,304 | 1,319 | 38,600 | 1,319 |
| 2015-03-17 | 1,300 | 1,315 | 1,298 | 1,306 | 39,200 | 1,306 |
| 2015-03-16 | 1,280 | 1,300 | 1,275 | 1,298 | 29,900 | 1,298 |
| 2015-03-13 | 1,283 | 1,294 | 1,274 | 1,287 | 50,100 | 1,287 |
| 2015-03-12 | 1,270 | 1,285 | 1,269 | 1,281 | 39,900 | 1,281 |
| 2015-03-11 | 1,246 | 1,260 | 1,246 | 1,255 | 34,200 | 1,255 |
| 2015-03-10 | 1,248 | 1,255 | 1,244 | 1,246 | 30,000 | 1,246 |
| 2015-03-09 | 1,240 | 1,247 | 1,233 | 1,243 | 28,100 | 1,243 |
| 2015-03-06 | 1,242 | 1,242 | 1,236 | 1,239 | 19,500 | 1,239 |
| 2015-03-05 | 1,230 | 1,242 | 1,230 | 1,239 | 14,400 | 1,239 |
| 2015-03-04 | 1,230 | 1,236 | 1,229 | 1,232 | 43,500 | 1,232 |
| 2015-03-03 | 1,230 | 1,237 | 1,227 | 1,235 | 41,700 | 1,235 |
| 2015-03-02 | 1,220 | 1,232 | 1,220 | 1,226 | 13,900 | 1,226 |
| 2015-02-27 | 1,230 | 1,235 | 1,223 | 1,223 | 23,100 | 1,223 |
| 2015-02-26 | 1,227 | 1,235 | 1,227 | 1,233 | 18,800 | 1,233 |
| 2015-02-25 | 1,232 | 1,234 | 1,202 | 1,227 | 20,800 | 1,227 |
| 2015-02-24 | 1,237 | 1,239 | 1,230 | 1,231 | 18,400 | 1,231 |
| 2015-02-23 | 1,230 | 1,239 | 1,230 | 1,234 | 17,400 | 1,234 |
| 2015-02-20 | 1,231 | 1,233 | 1,225 | 1,230 | 13,100 | 1,230 |
| 2015-02-19 | 1,224 | 1,237 | 1,220 | 1,231 | 23,800 | 1,231 |
| 2015-02-18 | 1,220 | 1,230 | 1,216 | 1,222 | 25,300 | 1,222 |
| 2015-02-17 | 1,218 | 1,222 | 1,201 | 1,218 | 20,300 | 1,218 |
| 2015-02-16 | 1,228 | 1,228 | 1,209 | 1,211 | 22,200 | 1,211 |
| 2015-02-13 | 1,231 | 1,240 | 1,207 | 1,219 | 31,600 | 1,219 |
| 2015-02-12 | 1,228 | 1,242 | 1,228 | 1,238 | 29,600 | 1,238 |
| 2015-02-10 | 1,243 | 1,243 | 1,215 | 1,225 | 27,500 | 1,225 |
| 2015-02-09 | 1,200 | 1,249 | 1,200 | 1,243 | 72,200 | 1,243 |
| 2015-02-06 | 1,171 | 1,205 | 1,166 | 1,191 | 59,300 | 1,191 |
| 2015-02-05 | 1,165 | 1,169 | 1,159 | 1,164 | 15,900 | 1,164 |
| 2015-02-04 | 1,157 | 1,165 | 1,153 | 1,165 | 16,300 | 1,165 |
| 2015-02-03 | 1,156 | 1,157 | 1,149 | 1,152 | 23,200 | 1,152 |
| 2015-02-02 | 1,158 | 1,164 | 1,154 | 1,154 | 14,900 | 1,154 |
| 2015-01-30 | 1,155 | 1,164 | 1,153 | 1,162 | 13,700 | 1,162 |
| 2015-01-29 | 1,151 | 1,156 | 1,147 | 1,152 | 32,700 | 1,152 |
| 2015-01-28 | 1,159 | 1,163 | 1,152 | 1,155 | 18,400 | 1,155 |
| 2015-01-27 | 1,166 | 1,168 | 1,150 | 1,155 | 24,700 | 1,155 |
| 2015-01-26 | 1,170 | 1,170 | 1,153 | 1,157 | 24,300 | 1,157 |
| 2015-01-23 | 1,169 | 1,170 | 1,158 | 1,167 | 15,500 | 1,167 |
| 2015-01-22 | 1,162 | 1,166 | 1,153 | 1,166 | 8,000 | 1,166 |
| 2015-01-21 | 1,169 | 1,175 | 1,156 | 1,162 | 23,800 | 1,162 |
| 2015-01-20 | 1,169 | 1,169 | 1,154 | 1,169 | 13,700 | 1,169 |
| 2015-01-19 | 1,168 | 1,170 | 1,154 | 1,160 | 14,600 | 1,160 |
| 2015-01-16 | 1,155 | 1,165 | 1,151 | 1,163 | 19,400 | 1,163 |
| 2015-01-15 | 1,155 | 1,165 | 1,150 | 1,162 | 13,400 | 1,162 |
| 2015-01-14 | 1,170 | 1,171 | 1,159 | 1,159 | 13,700 | 1,159 |
| 2015-01-13 | 1,168 | 1,170 | 1,164 | 1,170 | 10,100 | 1,170 |
| 2015-01-09 | 1,175 | 1,175 | 1,165 | 1,171 | 10,100 | 1,171 |
| 2015-01-08 | 1,165 | 1,179 | 1,160 | 1,174 | 13,300 | 1,174 |
| 2015-01-07 | 1,160 | 1,167 | 1,157 | 1,157 | 9,400 | 1,157 |
| 2015-01-06 | 1,167 | 1,172 | 1,160 | 1,160 | 19,300 | 1,160 |
| 2015-01-05 | 1,171 | 1,180 | 1,168 | 1,178 | 17,600 | 1,178 |
分割・併合履歴 ： [2004-03-26]1株→1.2株
