2429 (株)ワールドホールディングス 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 | 1,449 | 1,449 | 1,411 | 1,427 | 55,400 | 1,427 |
| 2015-12-29 | 1,373 | 1,448 | 1,373 | 1,438 | 107,500 | 1,438 |
| 2015-12-28 | 1,311 | 1,397 | 1,311 | 1,391 | 143,900 | 1,391 |
| 2015-12-25 | 1,380 | 1,398 | 1,361 | 1,365 | 272,300 | 1,365 |
| 2015-12-24 | 1,438 | 1,469 | 1,390 | 1,406 | 158,300 | 1,406 |
| 2015-12-22 | 1,405 | 1,433 | 1,399 | 1,430 | 130,300 | 1,430 |
| 2015-12-21 | 1,436 | 1,448 | 1,373 | 1,407 | 236,600 | 1,407 |
| 2015-12-18 | 1,443 | 1,450 | 1,430 | 1,436 | 93,600 | 1,436 |
| 2015-12-17 | 1,436 | 1,455 | 1,427 | 1,443 | 77,000 | 1,443 |
| 2015-12-16 | 1,432 | 1,435 | 1,408 | 1,415 | 86,700 | 1,415 |
| 2015-12-15 | 1,474 | 1,475 | 1,402 | 1,402 | 139,100 | 1,402 |
| 2015-12-14 | 1,435 | 1,464 | 1,420 | 1,464 | 103,700 | 1,464 |
| 2015-12-11 | 1,421 | 1,451 | 1,413 | 1,451 | 61,900 | 1,451 |
| 2015-12-10 | 1,435 | 1,439 | 1,410 | 1,418 | 115,400 | 1,418 |
| 2015-12-09 | 1,457 | 1,459 | 1,436 | 1,450 | 109,800 | 1,450 |
| 2015-12-08 | 1,476 | 1,484 | 1,460 | 1,467 | 51,500 | 1,467 |
| 2015-12-07 | 1,480 | 1,509 | 1,472 | 1,473 | 106,400 | 1,473 |
| 2015-12-04 | 1,470 | 1,485 | 1,464 | 1,470 | 116,500 | 1,470 |
| 2015-12-03 | 1,513 | 1,513 | 1,490 | 1,490 | 114,900 | 1,490 |
| 2015-12-02 | 1,520 | 1,527 | 1,502 | 1,509 | 82,000 | 1,509 |
| 2015-12-01 | 1,544 | 1,545 | 1,505 | 1,509 | 153,900 | 1,509 |
| 2015-11-30 | 1,577 | 1,584 | 1,535 | 1,544 | 129,700 | 1,544 |
| 2015-11-27 | 1,548 | 1,579 | 1,541 | 1,562 | 135,300 | 1,562 |
| 2015-11-26 | 1,555 | 1,561 | 1,524 | 1,534 | 146,900 | 1,534 |
| 2015-11-25 | 1,510 | 1,550 | 1,491 | 1,535 | 233,400 | 1,535 |
| 2015-11-24 | 1,454 | 1,494 | 1,453 | 1,494 | 99,600 | 1,494 |
| 2015-11-20 | 1,489 | 1,489 | 1,440 | 1,444 | 195,400 | 1,444 |
| 2015-11-19 | 1,498 | 1,504 | 1,486 | 1,494 | 72,100 | 1,494 |
| 2015-11-18 | 1,487 | 1,498 | 1,480 | 1,485 | 87,900 | 1,485 |
| 2015-11-17 | 1,467 | 1,477 | 1,437 | 1,468 | 108,400 | 1,468 |
| 2015-11-16 | 1,472 | 1,475 | 1,451 | 1,451 | 97,100 | 1,451 |
| 2015-11-13 | 1,470 | 1,502 | 1,466 | 1,502 | 77,400 | 1,502 |
| 2015-11-12 | 1,483 | 1,494 | 1,471 | 1,471 | 123,600 | 1,471 |
| 2015-11-11 | 1,541 | 1,542 | 1,481 | 1,484 | 255,000 | 1,484 |
| 2015-11-10 | 1,532 | 1,564 | 1,481 | 1,544 | 377,600 | 1,544 |
| 2015-11-09 | 1,735 | 1,757 | 1,713 | 1,721 | 72,900 | 1,721 |
| 2015-11-06 | 1,680 | 1,713 | 1,675 | 1,711 | 48,700 | 1,711 |
| 2015-11-05 | 1,721 | 1,733 | 1,675 | 1,699 | 76,500 | 1,699 |
| 2015-11-04 | 1,795 | 1,795 | 1,730 | 1,741 | 70,200 | 1,741 |
| 2015-11-02 | 1,715 | 1,760 | 1,715 | 1,740 | 60,400 | 1,740 |
| 2015-10-30 | 1,730 | 1,755 | 1,695 | 1,742 | 90,600 | 1,742 |
| 2015-10-29 | 1,720 | 1,755 | 1,686 | 1,725 | 116,700 | 1,725 |
| 2015-10-28 | 1,686 | 1,696 | 1,651 | 1,654 | 51,200 | 1,654 |
| 2015-10-27 | 1,660 | 1,699 | 1,660 | 1,669 | 59,700 | 1,669 |
| 2015-10-26 | 1,632 | 1,716 | 1,632 | 1,694 | 126,300 | 1,694 |
| 2015-10-23 | 1,639 | 1,640 | 1,607 | 1,621 | 46,200 | 1,621 |
| 2015-10-22 | 1,626 | 1,647 | 1,601 | 1,603 | 58,600 | 1,603 |
| 2015-10-21 | 1,648 | 1,664 | 1,606 | 1,645 | 49,400 | 1,645 |
| 2015-10-20 | 1,670 | 1,671 | 1,633 | 1,644 | 40,700 | 1,644 |
| 2015-10-19 | 1,690 | 1,690 | 1,643 | 1,657 | 45,500 | 1,657 |
| 2015-10-16 | 1,660 | 1,680 | 1,643 | 1,663 | 51,300 | 1,663 |
| 2015-10-15 | 1,561 | 1,665 | 1,555 | 1,640 | 64,000 | 1,640 |
| 2015-10-14 | 1,601 | 1,617 | 1,575 | 1,582 | 56,200 | 1,582 |
| 2015-10-13 | 1,534 | 1,624 | 1,532 | 1,620 | 103,100 | 1,620 |
| 2015-10-09 | 1,511 | 1,527 | 1,505 | 1,518 | 30,600 | 1,518 |
| 2015-10-08 | 1,548 | 1,553 | 1,501 | 1,515 | 55,600 | 1,515 |
| 2015-10-07 | 1,562 | 1,568 | 1,525 | 1,532 | 56,800 | 1,532 |
| 2015-10-06 | 1,585 | 1,600 | 1,533 | 1,558 | 72,900 | 1,558 |
| 2015-10-05 | 1,495 | 1,585 | 1,495 | 1,582 | 90,600 | 1,582 |
| 2015-10-02 | 1,451 | 1,465 | 1,423 | 1,465 | 41,900 | 1,465 |
| 2015-10-01 | 1,478 | 1,480 | 1,435 | 1,448 | 63,000 | 1,448 |
| 2015-09-30 | 1,474 | 1,489 | 1,434 | 1,452 | 36,300 | 1,452 |
| 2015-09-29 | 1,491 | 1,499 | 1,420 | 1,426 | 62,000 | 1,426 |
| 2015-09-28 | 1,500 | 1,515 | 1,476 | 1,503 | 71,700 | 1,503 |
| 2015-09-25 | 1,436 | 1,454 | 1,417 | 1,444 | 40,700 | 1,444 |
| 2015-09-24 | 1,465 | 1,474 | 1,422 | 1,437 | 102,300 | 1,437 |
| 2015-09-18 | 1,515 | 1,524 | 1,479 | 1,508 | 37,000 | 1,508 |
| 2015-09-17 | 1,500 | 1,531 | 1,490 | 1,519 | 78,600 | 1,519 |
| 2015-09-16 | 1,522 | 1,533 | 1,457 | 1,466 | 85,100 | 1,466 |
| 2015-09-15 | 1,507 | 1,560 | 1,502 | 1,514 | 67,900 | 1,514 |
| 2015-09-14 | 1,600 | 1,600 | 1,504 | 1,511 | 150,900 | 1,511 |
| 2015-09-11 | 1,510 | 1,630 | 1,500 | 1,609 | 172,300 | 1,609 |
| 2015-09-10 | 1,499 | 1,518 | 1,471 | 1,503 | 99,000 | 1,503 |
| 2015-09-09 | 1,479 | 1,564 | 1,472 | 1,560 | 133,100 | 1,560 |
| 2015-09-08 | 1,491 | 1,515 | 1,406 | 1,418 | 57,500 | 1,418 |
| 2015-09-07 | 1,465 | 1,526 | 1,432 | 1,480 | 88,500 | 1,480 |
| 2015-09-04 | 1,535 | 1,543 | 1,448 | 1,488 | 162,100 | 1,488 |
| 2015-09-03 | 1,615 | 1,617 | 1,541 | 1,550 | 94,300 | 1,550 |
| 2015-09-02 | 1,501 | 1,627 | 1,501 | 1,581 | 124,100 | 1,581 |
| 2015-09-01 | 1,676 | 1,683 | 1,582 | 1,591 | 157,700 | 1,591 |
| 2015-08-31 | 1,713 | 1,738 | 1,652 | 1,693 | 121,700 | 1,693 |
| 2015-08-28 | 1,731 | 1,745 | 1,695 | 1,713 | 144,200 | 1,713 |
| 2015-08-27 | 1,760 | 1,760 | 1,668 | 1,688 | 171,000 | 1,688 |
| 2015-08-26 | 1,670 | 1,695 | 1,611 | 1,680 | 132,900 | 1,680 |
| 2015-08-25 | 1,591 | 1,768 | 1,487 | 1,575 | 315,400 | 1,575 |
| 2015-08-24 | 1,821 | 1,873 | 1,665 | 1,690 | 231,300 | 1,690 |
| 2015-08-21 | 1,941 | 2,011 | 1,900 | 1,920 | 148,900 | 1,920 |
| 2015-08-20 | 2,001 | 2,090 | 1,976 | 2,065 | 164,300 | 2,065 |
| 2015-08-19 | 2,160 | 2,215 | 2,073 | 2,084 | 272,200 | 2,084 |
| 2015-08-18 | 2,120 | 2,165 | 2,112 | 2,150 | 305,900 | 2,150 |
| 2015-08-17 | 2,000 | 2,097 | 2,000 | 2,090 | 244,600 | 2,090 |
| 2015-08-14 | 1,960 | 2,000 | 1,918 | 1,995 | 212,400 | 1,995 |
| 2015-08-13 | 1,870 | 1,959 | 1,870 | 1,936 | 137,600 | 1,936 |
| 2015-08-12 | 1,847 | 1,902 | 1,819 | 1,871 | 78,300 | 1,871 |
| 2015-08-11 | 1,805 | 1,885 | 1,805 | 1,859 | 116,300 | 1,859 |
| 2015-08-10 | 1,880 | 1,880 | 1,760 | 1,785 | 230,700 | 1,785 |
| 2015-08-07 | 1,845 | 1,951 | 1,845 | 1,907 | 400,000 | 1,907 |
| 2015-08-06 | 1,800 | 1,837 | 1,793 | 1,837 | 125,200 | 1,837 |
| 2015-08-05 | 1,756 | 1,790 | 1,726 | 1,780 | 68,700 | 1,780 |
| 2015-08-04 | 1,810 | 1,810 | 1,765 | 1,780 | 62,600 | 1,780 |
| 2015-08-03 | 1,799 | 1,822 | 1,775 | 1,810 | 81,100 | 1,810 |
| 2015-07-31 | 1,751 | 1,798 | 1,748 | 1,798 | 63,000 | 1,798 |
| 2015-07-30 | 1,808 | 1,810 | 1,754 | 1,767 | 89,900 | 1,767 |
| 2015-07-29 | 1,758 | 1,798 | 1,736 | 1,778 | 115,200 | 1,778 |
| 2015-07-28 | 1,696 | 1,748 | 1,647 | 1,733 | 72,900 | 1,733 |
| 2015-07-27 | 1,755 | 1,768 | 1,692 | 1,717 | 71,400 | 1,717 |
| 2015-07-24 | 1,750 | 1,764 | 1,719 | 1,720 | 51,400 | 1,720 |
| 2015-07-23 | 1,753 | 1,796 | 1,745 | 1,753 | 99,400 | 1,753 |
| 2015-07-22 | 1,700 | 1,771 | 1,680 | 1,760 | 175,400 | 1,760 |
| 2015-07-21 | 1,701 | 1,720 | 1,681 | 1,705 | 138,400 | 1,705 |
| 2015-07-17 | 1,630 | 1,670 | 1,627 | 1,667 | 129,500 | 1,667 |
| 2015-07-16 | 1,611 | 1,635 | 1,582 | 1,612 | 83,200 | 1,612 |
| 2015-07-15 | 1,536 | 1,610 | 1,530 | 1,607 | 123,700 | 1,607 |
| 2015-07-14 | 1,480 | 1,530 | 1,480 | 1,524 | 77,200 | 1,524 |
| 2015-07-13 | 1,494 | 1,494 | 1,465 | 1,470 | 40,200 | 1,470 |
| 2015-07-10 | 1,531 | 1,533 | 1,470 | 1,475 | 93,400 | 1,475 |
| 2015-07-09 | 1,430 | 1,531 | 1,381 | 1,525 | 142,500 | 1,525 |
| 2015-07-08 | 1,488 | 1,515 | 1,471 | 1,490 | 124,700 | 1,490 |
| 2015-07-07 | 1,450 | 1,497 | 1,447 | 1,497 | 122,500 | 1,497 |
| 2015-07-06 | 1,411 | 1,435 | 1,399 | 1,434 | 57,700 | 1,434 |
| 2015-07-03 | 1,442 | 1,443 | 1,425 | 1,435 | 30,200 | 1,435 |
| 2015-07-02 | 1,485 | 1,486 | 1,431 | 1,434 | 29,700 | 1,434 |
| 2015-07-01 | 1,429 | 1,463 | 1,429 | 1,459 | 32,400 | 1,459 |
| 2015-06-30 | 1,390 | 1,426 | 1,390 | 1,425 | 31,600 | 1,425 |
| 2015-06-29 | 1,401 | 1,427 | 1,398 | 1,401 | 57,000 | 1,401 |
| 2015-06-26 | 1,461 | 1,470 | 1,439 | 1,448 | 33,000 | 1,448 |
| 2015-06-25 | 1,474 | 1,486 | 1,455 | 1,462 | 68,000 | 1,462 |
| 2015-06-24 | 1,477 | 1,510 | 1,464 | 1,479 | 89,700 | 1,479 |
| 2015-06-23 | 1,441 | 1,495 | 1,427 | 1,486 | 86,400 | 1,486 |
| 2015-06-22 | 1,423 | 1,444 | 1,419 | 1,441 | 40,300 | 1,441 |
| 2015-06-19 | 1,424 | 1,445 | 1,411 | 1,442 | 70,400 | 1,442 |
| 2015-06-18 | 1,441 | 1,456 | 1,414 | 1,436 | 69,900 | 1,436 |
| 2015-06-17 | 1,406 | 1,500 | 1,402 | 1,471 | 145,600 | 1,471 |
| 2015-06-16 | 1,400 | 1,446 | 1,379 | 1,414 | 156,800 | 1,414 |
| 2015-06-15 | 1,448 | 1,469 | 1,394 | 1,412 | 292,200 | 1,412 |
| 2015-06-12 | 1,522 | 1,537 | 1,420 | 1,478 | 356,000 | 1,478 |
| 2015-06-11 | 1,581 | 1,599 | 1,547 | 1,559 | 52,600 | 1,559 |
| 2015-06-10 | 1,559 | 1,588 | 1,556 | 1,577 | 39,900 | 1,577 |
| 2015-06-09 | 1,619 | 1,619 | 1,565 | 1,570 | 91,800 | 1,570 |
| 2015-06-08 | 1,648 | 1,648 | 1,580 | 1,619 | 45,400 | 1,619 |
| 2015-06-05 | 1,656 | 1,666 | 1,606 | 1,619 | 67,200 | 1,619 |
| 2015-06-04 | 1,624 | 1,683 | 1,624 | 1,656 | 95,600 | 1,656 |
| 2015-06-03 | 1,591 | 1,631 | 1,581 | 1,621 | 88,200 | 1,621 |
| 2015-06-02 | 1,613 | 1,615 | 1,568 | 1,586 | 50,800 | 1,586 |
| 2015-06-01 | 1,592 | 1,629 | 1,586 | 1,600 | 53,000 | 1,600 |
| 2015-05-29 | 1,635 | 1,646 | 1,565 | 1,580 | 180,600 | 1,580 |
| 2015-05-28 | 1,601 | 1,660 | 1,567 | 1,653 | 128,400 | 1,653 |
| 2015-05-27 | 1,620 | 1,659 | 1,612 | 1,613 | 47,000 | 1,613 |
| 2015-05-26 | 1,695 | 1,699 | 1,635 | 1,642 | 116,900 | 1,642 |
| 2015-05-25 | 1,633 | 1,715 | 1,633 | 1,695 | 139,900 | 1,695 |
| 2015-05-22 | 1,634 | 1,634 | 1,591 | 1,608 | 55,500 | 1,608 |
| 2015-05-21 | 1,568 | 1,642 | 1,568 | 1,605 | 127,800 | 1,605 |
| 2015-05-20 | 1,640 | 1,654 | 1,556 | 1,557 | 289,800 | 1,557 |
| 2015-05-19 | 1,656 | 1,740 | 1,621 | 1,680 | 246,300 | 1,680 |
| 2015-05-18 | 1,630 | 1,700 | 1,550 | 1,667 | 316,300 | 1,667 |
| 2015-05-15 | 1,630 | 1,666 | 1,590 | 1,613 | 227,400 | 1,613 |
| 2015-05-14 | 1,580 | 1,640 | 1,535 | 1,640 | 375,500 | 1,640 |
| 2015-05-13 | 1,440 | 1,619 | 1,415 | 1,619 | 668,000 | 1,619 |
| 2015-05-12 | 1,440 | 1,576 | 1,436 | 1,455 | 498,300 | 1,455 |
| 2015-05-11 | 1,390 | 1,549 | 1,342 | 1,405 | 1,625,200 | 1,405 |
| 2015-05-08 | 1,390 | 1,390 | 1,390 | 1,390 | 83,700 | 1,390 |
| 2015-05-07 | 1,062 | 1,095 | 1,060 | 1,090 | 44,800 | 1,090 |
| 2015-05-01 | 1,050 | 1,080 | 1,040 | 1,080 | 44,100 | 1,080 |
| 2015-04-30 | 1,055 | 1,068 | 1,055 | 1,060 | 22,700 | 1,060 |
| 2015-04-28 | 1,068 | 1,068 | 1,041 | 1,055 | 24,300 | 1,055 |
| 2015-04-27 | 1,095 | 1,095 | 1,049 | 1,063 | 34,400 | 1,063 |
| 2015-04-24 | 1,070 | 1,090 | 1,067 | 1,076 | 34,100 | 1,076 |
| 2015-04-23 | 1,095 | 1,095 | 1,068 | 1,072 | 39,200 | 1,072 |
| 2015-04-22 | 1,076 | 1,094 | 1,057 | 1,068 | 65,300 | 1,068 |
| 2015-04-21 | 1,101 | 1,107 | 1,065 | 1,076 | 59,600 | 1,076 |
| 2015-04-20 | 1,104 | 1,126 | 1,098 | 1,102 | 49,800 | 1,102 |
| 2015-04-17 | 1,185 | 1,190 | 1,100 | 1,164 | 47,100 | 1,164 |
| 2015-04-16 | 1,190 | 1,197 | 1,182 | 1,192 | 34,600 | 1,192 |
| 2015-04-15 | 1,181 | 1,202 | 1,171 | 1,182 | 48,500 | 1,182 |
| 2015-04-14 | 1,190 | 1,193 | 1,175 | 1,177 | 40,600 | 1,177 |
| 2015-04-13 | 1,160 | 1,193 | 1,155 | 1,189 | 84,200 | 1,189 |
| 2015-04-10 | 1,117 | 1,134 | 1,097 | 1,130 | 62,000 | 1,130 |
| 2015-04-09 | 1,088 | 1,116 | 1,085 | 1,109 | 26,700 | 1,109 |
| 2015-04-08 | 1,139 | 1,152 | 1,088 | 1,091 | 81,900 | 1,091 |
| 2015-04-07 | 1,140 | 1,165 | 1,116 | 1,145 | 136,400 | 1,145 |
| 2015-04-06 | 1,070 | 1,124 | 1,067 | 1,123 | 111,100 | 1,123 |
| 2015-04-03 | 1,026 | 1,080 | 1,014 | 1,078 | 145,900 | 1,078 |
| 2015-04-02 | 972 | 1,006 | 972 | 998 | 83,600 | 998 |
| 2015-04-01 | 951 | 974 | 946 | 967 | 55,400 | 967 |
| 2015-03-31 | 942 | 950 | 937 | 945 | 39,000 | 945 |
| 2015-03-30 | 919 | 931 | 914 | 931 | 12,700 | 931 |
| 2015-03-27 | 910 | 922 | 905 | 911 | 14,600 | 911 |
| 2015-03-26 | 927 | 927 | 910 | 910 | 22,400 | 910 |
| 2015-03-25 | 937 | 937 | 920 | 924 | 14,300 | 924 |
| 2015-03-24 | 934 | 939 | 929 | 932 | 18,800 | 932 |
| 2015-03-23 | 940 | 940 | 928 | 934 | 26,000 | 934 |
| 2015-03-20 | 918 | 930 | 914 | 930 | 20,700 | 930 |
| 2015-03-19 | 905 | 919 | 905 | 916 | 18,400 | 916 |
| 2015-03-18 | 915 | 916 | 897 | 902 | 49,800 | 902 |
| 2015-03-17 | 916 | 921 | 911 | 915 | 19,300 | 915 |
| 2015-03-16 | 931 | 932 | 913 | 917 | 35,700 | 917 |
| 2015-03-13 | 933 | 938 | 930 | 932 | 66,700 | 932 |
| 2015-03-12 | 897 | 926 | 893 | 925 | 58,800 | 925 |
| 2015-03-11 | 880 | 900 | 878 | 893 | 69,100 | 893 |
| 2015-03-10 | 906 | 915 | 872 | 882 | 88,300 | 882 |
| 2015-03-09 | 926 | 928 | 905 | 905 | 40,500 | 905 |
| 2015-03-06 | 932 | 938 | 921 | 927 | 45,100 | 927 |
| 2015-03-05 | 924 | 927 | 910 | 927 | 28,700 | 927 |
| 2015-03-04 | 899 | 918 | 896 | 918 | 26,100 | 918 |
| 2015-03-03 | 910 | 911 | 898 | 902 | 51,100 | 902 |
| 2015-03-02 | 924 | 928 | 912 | 916 | 44,500 | 916 |
| 2015-02-27 | 951 | 956 | 930 | 933 | 34,800 | 933 |
| 2015-02-26 | 937 | 960 | 921 | 950 | 95,100 | 950 |
| 2015-02-25 | 914 | 970 | 907 | 952 | 133,600 | 952 |
| 2015-02-24 | 879 | 908 | 879 | 904 | 90,200 | 904 |
| 2015-02-23 | 866 | 872 | 860 | 868 | 53,700 | 868 |
| 2015-02-20 | 880 | 890 | 856 | 860 | 101,700 | 860 |
| 2015-02-19 | 881 | 891 | 868 | 876 | 70,400 | 876 |
| 2015-02-18 | 884 | 892 | 867 | 873 | 95,300 | 873 |
| 2015-02-17 | 900 | 909 | 878 | 883 | 92,500 | 883 |
| 2015-02-16 | 920 | 937 | 890 | 901 | 117,600 | 901 |
| 2015-02-13 | 1,016 | 1,016 | 860 | 905 | 414,900 | 905 |
| 2015-02-12 | 963 | 978 | 957 | 970 | 25,500 | 970 |
| 2015-02-10 | 963 | 968 | 956 | 958 | 24,000 | 958 |
| 2015-02-09 | 957 | 975 | 952 | 966 | 13,200 | 966 |
| 2015-02-06 | 971 | 972 | 955 | 957 | 40,200 | 957 |
| 2015-02-05 | 970 | 996 | 964 | 977 | 33,300 | 977 |
| 2015-02-04 | 970 | 990 | 970 | 976 | 29,800 | 976 |
| 2015-02-03 | 990 | 1,032 | 972 | 978 | 45,000 | 978 |
| 2015-02-02 | 1,000 | 1,004 | 972 | 984 | 64,300 | 984 |
| 2015-01-30 | 1,033 | 1,051 | 1,021 | 1,026 | 23,100 | 1,026 |
| 2015-01-29 | 1,038 | 1,061 | 1,028 | 1,031 | 34,100 | 1,031 |
| 2015-01-28 | 1,053 | 1,053 | 1,035 | 1,047 | 29,700 | 1,047 |
| 2015-01-27 | 1,081 | 1,082 | 1,055 | 1,056 | 29,600 | 1,056 |
| 2015-01-26 | 1,060 | 1,080 | 1,052 | 1,079 | 26,200 | 1,079 |
| 2015-01-23 | 1,028 | 1,068 | 1,028 | 1,068 | 43,900 | 1,068 |
| 2015-01-22 | 1,041 | 1,059 | 1,028 | 1,030 | 60,000 | 1,030 |
| 2015-01-21 | 1,100 | 1,105 | 1,042 | 1,048 | 122,500 | 1,048 |
| 2015-01-20 | 1,130 | 1,137 | 1,093 | 1,128 | 47,900 | 1,128 |
| 2015-01-19 | 1,163 | 1,179 | 1,124 | 1,136 | 32,000 | 1,136 |
| 2015-01-16 | 1,201 | 1,203 | 1,125 | 1,166 | 46,400 | 1,166 |
| 2015-01-15 | 1,227 | 1,229 | 1,205 | 1,210 | 26,600 | 1,210 |
| 2015-01-14 | 1,232 | 1,237 | 1,219 | 1,230 | 12,800 | 1,230 |
| 2015-01-13 | 1,207 | 1,233 | 1,204 | 1,233 | 26,500 | 1,233 |
| 2015-01-09 | 1,265 | 1,269 | 1,208 | 1,240 | 15,800 | 1,240 |
| 2015-01-08 | 1,276 | 1,276 | 1,248 | 1,264 | 12,400 | 1,264 |
| 2015-01-07 | 1,214 | 1,250 | 1,208 | 1,248 | 14,900 | 1,248 |
| 2015-01-06 | 1,206 | 1,240 | 1,206 | 1,235 | 16,600 | 1,235 |
| 2015-01-05 | 1,222 | 1,239 | 1,221 | 1,223 | 18,100 | 1,223 |
分割・併合履歴 ： [2009-12-28]1株→300株 [2005-04-25]1株→3株