2433 (株)博報堂DY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 | 1,330 | 1,331 | 1,312 | 1,319 | 545,300 | 1,319 |
| 2015-12-29 | 1,300 | 1,316 | 1,291 | 1,305 | 715,100 | 1,305 |
| 2015-12-28 | 1,313 | 1,318 | 1,283 | 1,305 | 583,400 | 1,305 |
| 2015-12-25 | 1,304 | 1,318 | 1,303 | 1,307 | 454,600 | 1,307 |
| 2015-12-24 | 1,344 | 1,345 | 1,304 | 1,306 | 506,800 | 1,306 |
| 2015-12-22 | 1,327 | 1,336 | 1,317 | 1,331 | 394,700 | 1,331 |
| 2015-12-21 | 1,323 | 1,348 | 1,302 | 1,332 | 707,500 | 1,332 |
| 2015-12-18 | 1,348 | 1,382 | 1,326 | 1,326 | 1,249,600 | 1,326 |
| 2015-12-17 | 1,350 | 1,365 | 1,341 | 1,351 | 766,900 | 1,351 |
| 2015-12-16 | 1,335 | 1,348 | 1,320 | 1,325 | 677,500 | 1,325 |
| 2015-12-15 | 1,322 | 1,344 | 1,314 | 1,314 | 655,500 | 1,314 |
| 2015-12-14 | 1,299 | 1,332 | 1,298 | 1,328 | 691,200 | 1,328 |
| 2015-12-11 | 1,307 | 1,341 | 1,305 | 1,327 | 1,232,200 | 1,327 |
| 2015-12-10 | 1,330 | 1,349 | 1,326 | 1,333 | 803,400 | 1,333 |
| 2015-12-09 | 1,346 | 1,371 | 1,341 | 1,347 | 1,187,600 | 1,347 |
| 2015-12-08 | 1,350 | 1,358 | 1,336 | 1,341 | 781,000 | 1,341 |
| 2015-12-07 | 1,331 | 1,348 | 1,331 | 1,339 | 999,400 | 1,339 |
| 2015-12-04 | 1,327 | 1,333 | 1,305 | 1,311 | 718,300 | 1,311 |
| 2015-12-03 | 1,351 | 1,355 | 1,341 | 1,350 | 457,200 | 1,350 |
| 2015-12-02 | 1,347 | 1,365 | 1,340 | 1,351 | 608,100 | 1,351 |
| 2015-12-01 | 1,331 | 1,357 | 1,329 | 1,354 | 738,000 | 1,354 |
| 2015-11-30 | 1,343 | 1,351 | 1,318 | 1,322 | 1,664,300 | 1,322 |
| 2015-11-27 | 1,368 | 1,384 | 1,361 | 1,371 | 825,500 | 1,371 |
| 2015-11-26 | 1,366 | 1,380 | 1,359 | 1,370 | 725,200 | 1,370 |
| 2015-11-25 | 1,370 | 1,378 | 1,358 | 1,362 | 809,300 | 1,362 |
| 2015-11-24 | 1,351 | 1,371 | 1,347 | 1,364 | 1,011,100 | 1,364 |
| 2015-11-20 | 1,344 | 1,353 | 1,329 | 1,349 | 993,900 | 1,349 |
| 2015-11-19 | 1,335 | 1,353 | 1,329 | 1,344 | 868,800 | 1,344 |
| 2015-11-18 | 1,324 | 1,332 | 1,308 | 1,316 | 744,100 | 1,316 |
| 2015-11-17 | 1,317 | 1,323 | 1,296 | 1,308 | 664,700 | 1,308 |
| 2015-11-16 | 1,291 | 1,306 | 1,287 | 1,300 | 632,200 | 1,300 |
| 2015-11-13 | 1,307 | 1,313 | 1,298 | 1,311 | 848,900 | 1,311 |
| 2015-11-12 | 1,297 | 1,322 | 1,294 | 1,318 | 868,700 | 1,318 |
| 2015-11-11 | 1,302 | 1,320 | 1,291 | 1,304 | 730,300 | 1,304 |
| 2015-11-10 | 1,285 | 1,310 | 1,281 | 1,305 | 834,800 | 1,305 |
| 2015-11-09 | 1,315 | 1,319 | 1,290 | 1,308 | 1,160,000 | 1,308 |
| 2015-11-06 | 1,282 | 1,282 | 1,242 | 1,262 | 676,300 | 1,262 |
| 2015-11-05 | 1,270 | 1,273 | 1,255 | 1,257 | 679,400 | 1,257 |
| 2015-11-04 | 1,270 | 1,287 | 1,259 | 1,262 | 594,500 | 1,262 |
| 2015-11-02 | 1,251 | 1,261 | 1,232 | 1,238 | 963,900 | 1,238 |
| 2015-10-30 | 1,241 | 1,287 | 1,236 | 1,280 | 1,236,400 | 1,280 |
| 2015-10-29 | 1,237 | 1,239 | 1,218 | 1,231 | 732,900 | 1,231 |
| 2015-10-28 | 1,240 | 1,241 | 1,219 | 1,230 | 550,600 | 1,230 |
| 2015-10-27 | 1,240 | 1,261 | 1,234 | 1,240 | 1,595,300 | 1,240 |
| 2015-10-26 | 1,238 | 1,250 | 1,233 | 1,234 | 667,600 | 1,234 |
| 2015-10-23 | 1,222 | 1,227 | 1,208 | 1,218 | 693,700 | 1,218 |
| 2015-10-22 | 1,174 | 1,190 | 1,171 | 1,177 | 446,200 | 1,177 |
| 2015-10-21 | 1,158 | 1,190 | 1,144 | 1,185 | 513,100 | 1,185 |
| 2015-10-20 | 1,163 | 1,170 | 1,147 | 1,156 | 456,500 | 1,156 |
| 2015-10-19 | 1,174 | 1,188 | 1,155 | 1,157 | 411,500 | 1,157 |
| 2015-10-16 | 1,200 | 1,209 | 1,168 | 1,174 | 1,617,600 | 1,174 |
| 2015-10-15 | 1,157 | 1,189 | 1,147 | 1,185 | 1,554,100 | 1,185 |
| 2015-10-14 | 1,186 | 1,186 | 1,160 | 1,164 | 1,051,200 | 1,164 |
| 2015-10-13 | 1,190 | 1,197 | 1,180 | 1,187 | 649,300 | 1,187 |
| 2015-10-09 | 1,185 | 1,197 | 1,167 | 1,194 | 791,300 | 1,194 |
| 2015-10-08 | 1,197 | 1,203 | 1,170 | 1,177 | 1,237,700 | 1,177 |
| 2015-10-07 | 1,191 | 1,208 | 1,184 | 1,204 | 658,000 | 1,204 |
| 2015-10-06 | 1,200 | 1,209 | 1,182 | 1,189 | 745,800 | 1,189 |
| 2015-10-05 | 1,171 | 1,195 | 1,170 | 1,191 | 560,200 | 1,191 |
| 2015-10-02 | 1,160 | 1,171 | 1,147 | 1,153 | 505,700 | 1,153 |
| 2015-10-01 | 1,145 | 1,191 | 1,130 | 1,162 | 743,300 | 1,162 |
| 2015-09-30 | 1,123 | 1,140 | 1,117 | 1,131 | 548,600 | 1,131 |
| 2015-09-29 | 1,148 | 1,156 | 1,095 | 1,103 | 865,700 | 1,103 |
| 2015-09-28 | 1,156 | 1,190 | 1,154 | 1,175 | 525,500 | 1,175 |
| 2015-09-25 | 1,155 | 1,168 | 1,140 | 1,159 | 713,500 | 1,159 |
| 2015-09-24 | 1,145 | 1,174 | 1,137 | 1,146 | 799,900 | 1,146 |
| 2015-09-18 | 1,167 | 1,167 | 1,147 | 1,156 | 839,100 | 1,156 |
| 2015-09-17 | 1,189 | 1,191 | 1,162 | 1,179 | 562,700 | 1,179 |
| 2015-09-16 | 1,181 | 1,187 | 1,166 | 1,180 | 420,300 | 1,180 |
| 2015-09-15 | 1,165 | 1,194 | 1,155 | 1,172 | 552,600 | 1,172 |
| 2015-09-14 | 1,186 | 1,189 | 1,160 | 1,160 | 440,800 | 1,160 |
| 2015-09-11 | 1,178 | 1,187 | 1,162 | 1,176 | 1,292,800 | 1,176 |
| 2015-09-10 | 1,157 | 1,179 | 1,151 | 1,170 | 772,600 | 1,170 |
| 2015-09-09 | 1,152 | 1,191 | 1,146 | 1,191 | 706,800 | 1,191 |
| 2015-09-08 | 1,128 | 1,140 | 1,109 | 1,114 | 571,700 | 1,114 |
| 2015-09-07 | 1,134 | 1,142 | 1,110 | 1,126 | 623,800 | 1,126 |
| 2015-09-04 | 1,177 | 1,177 | 1,125 | 1,135 | 703,100 | 1,135 |
| 2015-09-03 | 1,156 | 1,188 | 1,154 | 1,165 | 929,600 | 1,165 |
| 2015-09-02 | 1,128 | 1,172 | 1,124 | 1,156 | 1,051,000 | 1,156 |
| 2015-09-01 | 1,206 | 1,210 | 1,158 | 1,158 | 789,800 | 1,158 |
| 2015-08-31 | 1,222 | 1,227 | 1,201 | 1,214 | 1,038,400 | 1,214 |
| 2015-08-28 | 1,219 | 1,233 | 1,198 | 1,229 | 1,122,100 | 1,229 |
| 2015-08-27 | 1,180 | 1,198 | 1,170 | 1,177 | 888,000 | 1,177 |
| 2015-08-26 | 1,142 | 1,165 | 1,118 | 1,160 | 1,478,300 | 1,160 |
| 2015-08-25 | 1,107 | 1,156 | 1,100 | 1,104 | 1,464,000 | 1,104 |
| 2015-08-24 | 1,200 | 1,213 | 1,164 | 1,164 | 1,344,800 | 1,164 |
| 2015-08-21 | 1,255 | 1,263 | 1,236 | 1,243 | 730,600 | 1,243 |
| 2015-08-20 | 1,289 | 1,305 | 1,284 | 1,285 | 563,900 | 1,285 |
| 2015-08-19 | 1,318 | 1,337 | 1,303 | 1,303 | 609,600 | 1,303 |
| 2015-08-18 | 1,347 | 1,347 | 1,321 | 1,324 | 690,900 | 1,324 |
| 2015-08-17 | 1,351 | 1,356 | 1,313 | 1,335 | 940,800 | 1,335 |
| 2015-08-14 | 1,360 | 1,373 | 1,349 | 1,351 | 750,900 | 1,351 |
| 2015-08-13 | 1,378 | 1,378 | 1,332 | 1,360 | 801,600 | 1,360 |
| 2015-08-12 | 1,408 | 1,423 | 1,383 | 1,390 | 997,300 | 1,390 |
| 2015-08-11 | 1,416 | 1,424 | 1,393 | 1,420 | 480,600 | 1,420 |
| 2015-08-10 | 1,384 | 1,408 | 1,364 | 1,406 | 619,000 | 1,406 |
| 2015-08-07 | 1,381 | 1,392 | 1,352 | 1,385 | 544,400 | 1,385 |
| 2015-08-06 | 1,467 | 1,467 | 1,380 | 1,382 | 1,002,500 | 1,382 |
| 2015-08-05 | 1,410 | 1,445 | 1,402 | 1,437 | 868,300 | 1,437 |
| 2015-08-04 | 1,348 | 1,408 | 1,348 | 1,403 | 757,500 | 1,403 |
| 2015-08-03 | 1,387 | 1,409 | 1,365 | 1,408 | 475,100 | 1,408 |
| 2015-07-31 | 1,386 | 1,392 | 1,376 | 1,387 | 664,200 | 1,387 |
| 2015-07-30 | 1,385 | 1,392 | 1,373 | 1,385 | 532,300 | 1,385 |
| 2015-07-29 | 1,362 | 1,390 | 1,359 | 1,381 | 296,100 | 1,381 |
| 2015-07-28 | 1,366 | 1,376 | 1,344 | 1,365 | 466,400 | 1,365 |
| 2015-07-27 | 1,383 | 1,392 | 1,373 | 1,379 | 308,100 | 1,379 |
| 2015-07-24 | 1,391 | 1,400 | 1,383 | 1,398 | 578,500 | 1,398 |
| 2015-07-23 | 1,374 | 1,390 | 1,371 | 1,387 | 401,100 | 1,387 |
| 2015-07-22 | 1,377 | 1,377 | 1,357 | 1,366 | 648,800 | 1,366 |
| 2015-07-21 | 1,404 | 1,406 | 1,378 | 1,394 | 766,500 | 1,394 |
| 2015-07-17 | 1,407 | 1,407 | 1,387 | 1,403 | 635,300 | 1,403 |
| 2015-07-16 | 1,409 | 1,425 | 1,398 | 1,405 | 710,700 | 1,405 |
| 2015-07-15 | 1,400 | 1,402 | 1,373 | 1,397 | 468,800 | 1,397 |
| 2015-07-14 | 1,390 | 1,390 | 1,372 | 1,383 | 583,700 | 1,383 |
| 2015-07-13 | 1,342 | 1,369 | 1,327 | 1,365 | 513,100 | 1,365 |
| 2015-07-10 | 1,316 | 1,349 | 1,316 | 1,325 | 1,008,400 | 1,325 |
| 2015-07-09 | 1,299 | 1,304 | 1,260 | 1,300 | 1,081,300 | 1,300 |
| 2015-07-08 | 1,366 | 1,372 | 1,321 | 1,321 | 1,134,800 | 1,321 |
| 2015-07-07 | 1,380 | 1,398 | 1,370 | 1,379 | 844,700 | 1,379 |
| 2015-07-06 | 1,374 | 1,397 | 1,364 | 1,376 | 1,003,200 | 1,376 |
| 2015-07-03 | 1,383 | 1,415 | 1,366 | 1,408 | 931,100 | 1,408 |
| 2015-07-02 | 1,334 | 1,396 | 1,325 | 1,386 | 1,212,900 | 1,386 |
| 2015-07-01 | 1,312 | 1,320 | 1,301 | 1,316 | 624,500 | 1,316 |
| 2015-06-30 | 1,287 | 1,329 | 1,287 | 1,311 | 1,178,100 | 1,311 |
| 2015-06-29 | 1,269 | 1,300 | 1,265 | 1,287 | 822,600 | 1,287 |
| 2015-06-26 | 1,295 | 1,304 | 1,286 | 1,299 | 520,600 | 1,299 |
| 2015-06-25 | 1,280 | 1,308 | 1,280 | 1,297 | 530,900 | 1,297 |
| 2015-06-24 | 1,301 | 1,301 | 1,281 | 1,286 | 876,000 | 1,286 |
| 2015-06-23 | 1,284 | 1,303 | 1,276 | 1,302 | 645,100 | 1,302 |
| 2015-06-22 | 1,254 | 1,274 | 1,245 | 1,274 | 455,800 | 1,274 |
| 2015-06-19 | 1,259 | 1,268 | 1,253 | 1,255 | 623,600 | 1,255 |
| 2015-06-18 | 1,252 | 1,256 | 1,237 | 1,237 | 482,900 | 1,237 |
| 2015-06-17 | 1,275 | 1,282 | 1,254 | 1,258 | 840,700 | 1,258 |
| 2015-06-16 | 1,282 | 1,291 | 1,268 | 1,274 | 399,800 | 1,274 |
| 2015-06-15 | 1,278 | 1,294 | 1,273 | 1,292 | 287,700 | 1,292 |
| 2015-06-12 | 1,300 | 1,303 | 1,284 | 1,291 | 1,349,900 | 1,291 |
| 2015-06-11 | 1,280 | 1,300 | 1,274 | 1,298 | 584,600 | 1,298 |
| 2015-06-10 | 1,269 | 1,286 | 1,261 | 1,268 | 960,900 | 1,268 |
| 2015-06-09 | 1,274 | 1,277 | 1,255 | 1,255 | 653,600 | 1,255 |
| 2015-06-08 | 1,310 | 1,319 | 1,273 | 1,275 | 1,124,800 | 1,275 |
| 2015-06-05 | 1,302 | 1,321 | 1,299 | 1,304 | 811,100 | 1,304 |
| 2015-06-04 | 1,331 | 1,334 | 1,295 | 1,306 | 986,200 | 1,306 |
| 2015-06-03 | 1,332 | 1,348 | 1,323 | 1,332 | 804,900 | 1,332 |
| 2015-06-02 | 1,340 | 1,351 | 1,336 | 1,343 | 526,600 | 1,343 |
| 2015-06-01 | 1,334 | 1,349 | 1,330 | 1,348 | 451,900 | 1,348 |
| 2015-05-29 | 1,333 | 1,350 | 1,332 | 1,345 | 1,012,700 | 1,345 |
| 2015-05-28 | 1,340 | 1,341 | 1,325 | 1,337 | 671,200 | 1,337 |
| 2015-05-27 | 1,352 | 1,352 | 1,319 | 1,323 | 823,800 | 1,323 |
| 2015-05-26 | 1,350 | 1,361 | 1,344 | 1,354 | 548,300 | 1,354 |
| 2015-05-25 | 1,348 | 1,350 | 1,331 | 1,346 | 677,200 | 1,346 |
| 2015-05-22 | 1,355 | 1,356 | 1,330 | 1,340 | 649,200 | 1,340 |
| 2015-05-21 | 1,348 | 1,365 | 1,340 | 1,351 | 759,400 | 1,351 |
| 2015-05-20 | 1,345 | 1,353 | 1,331 | 1,343 | 701,100 | 1,343 |
| 2015-05-19 | 1,314 | 1,344 | 1,311 | 1,337 | 602,000 | 1,337 |
| 2015-05-18 | 1,310 | 1,312 | 1,287 | 1,312 | 775,500 | 1,312 |
| 2015-05-15 | 1,274 | 1,315 | 1,273 | 1,310 | 984,200 | 1,310 |
| 2015-05-14 | 1,267 | 1,276 | 1,245 | 1,261 | 1,119,800 | 1,261 |
| 2015-05-13 | 1,210 | 1,292 | 1,205 | 1,276 | 1,381,500 | 1,276 |
| 2015-05-12 | 1,292 | 1,306 | 1,274 | 1,300 | 857,400 | 1,300 |
| 2015-05-11 | 1,294 | 1,324 | 1,290 | 1,303 | 878,400 | 1,303 |
| 2015-05-08 | 1,270 | 1,285 | 1,261 | 1,267 | 557,300 | 1,267 |
| 2015-05-07 | 1,259 | 1,279 | 1,257 | 1,269 | 680,900 | 1,269 |
| 2015-05-01 | 1,268 | 1,276 | 1,252 | 1,273 | 1,111,000 | 1,273 |
| 2015-04-30 | 1,285 | 1,303 | 1,274 | 1,285 | 1,026,100 | 1,285 |
| 2015-04-28 | 1,308 | 1,326 | 1,302 | 1,314 | 463,600 | 1,314 |
| 2015-04-27 | 1,329 | 1,329 | 1,298 | 1,305 | 508,400 | 1,305 |
| 2015-04-24 | 1,322 | 1,332 | 1,310 | 1,331 | 510,000 | 1,331 |
| 2015-04-23 | 1,338 | 1,343 | 1,313 | 1,324 | 928,300 | 1,324 |
| 2015-04-22 | 1,321 | 1,340 | 1,311 | 1,339 | 816,200 | 1,339 |
| 2015-04-21 | 1,310 | 1,339 | 1,305 | 1,320 | 1,571,200 | 1,320 |
| 2015-04-20 | 1,311 | 1,330 | 1,303 | 1,317 | 547,700 | 1,317 |
| 2015-04-17 | 1,342 | 1,351 | 1,328 | 1,333 | 713,700 | 1,333 |
| 2015-04-16 | 1,352 | 1,364 | 1,347 | 1,363 | 699,100 | 1,363 |
| 2015-04-15 | 1,337 | 1,350 | 1,335 | 1,340 | 558,600 | 1,340 |
| 2015-04-14 | 1,354 | 1,373 | 1,344 | 1,348 | 759,900 | 1,348 |
| 2015-04-13 | 1,400 | 1,400 | 1,343 | 1,361 | 1,082,800 | 1,361 |
| 2015-04-10 | 1,398 | 1,426 | 1,395 | 1,403 | 889,600 | 1,403 |
| 2015-04-09 | 1,379 | 1,392 | 1,361 | 1,389 | 604,200 | 1,389 |
| 2015-04-08 | 1,376 | 1,387 | 1,359 | 1,373 | 883,400 | 1,373 |
| 2015-04-07 | 1,361 | 1,376 | 1,350 | 1,359 | 446,200 | 1,359 |
| 2015-04-06 | 1,338 | 1,354 | 1,332 | 1,347 | 542,700 | 1,347 |
| 2015-04-03 | 1,328 | 1,355 | 1,326 | 1,347 | 646,900 | 1,347 |
| 2015-04-02 | 1,277 | 1,328 | 1,277 | 1,326 | 978,100 | 1,326 |
| 2015-04-01 | 1,269 | 1,279 | 1,248 | 1,265 | 733,600 | 1,265 |
| 2015-03-31 | 1,319 | 1,337 | 1,279 | 1,279 | 964,800 | 1,279 |
| 2015-03-30 | 1,277 | 1,302 | 1,271 | 1,293 | 1,144,700 | 1,293 |
| 2015-03-27 | 1,268 | 1,299 | 1,253 | 1,264 | 714,900 | 1,264 |
| 2015-03-26 | 1,298 | 1,298 | 1,265 | 1,270 | 800,200 | 1,270 |
| 2015-03-25 | 1,308 | 1,315 | 1,292 | 1,311 | 826,000 | 1,311 |
| 2015-03-24 | 1,317 | 1,335 | 1,288 | 1,303 | 952,300 | 1,303 |
| 2015-03-23 | 1,332 | 1,337 | 1,309 | 1,317 | 829,800 | 1,317 |
| 2015-03-20 | 1,354 | 1,359 | 1,324 | 1,339 | 847,800 | 1,339 |
| 2015-03-19 | 1,376 | 1,395 | 1,354 | 1,362 | 736,800 | 1,362 |
| 2015-03-18 | 1,370 | 1,384 | 1,363 | 1,372 | 460,800 | 1,372 |
| 2015-03-17 | 1,377 | 1,380 | 1,349 | 1,367 | 448,400 | 1,367 |
| 2015-03-16 | 1,355 | 1,388 | 1,343 | 1,367 | 650,900 | 1,367 |
| 2015-03-13 | 1,332 | 1,362 | 1,323 | 1,355 | 1,112,000 | 1,355 |
| 2015-03-12 | 1,332 | 1,350 | 1,327 | 1,331 | 573,500 | 1,331 |
| 2015-03-11 | 1,299 | 1,326 | 1,297 | 1,315 | 519,400 | 1,315 |
| 2015-03-10 | 1,342 | 1,347 | 1,293 | 1,305 | 718,300 | 1,305 |
| 2015-03-09 | 1,302 | 1,340 | 1,293 | 1,331 | 764,500 | 1,331 |
| 2015-03-06 | 1,282 | 1,296 | 1,278 | 1,296 | 503,700 | 1,296 |
| 2015-03-05 | 1,280 | 1,299 | 1,272 | 1,283 | 443,700 | 1,283 |
| 2015-03-04 | 1,305 | 1,305 | 1,258 | 1,288 | 625,000 | 1,288 |
| 2015-03-03 | 1,308 | 1,316 | 1,287 | 1,302 | 812,800 | 1,302 |
| 2015-03-02 | 1,314 | 1,335 | 1,310 | 1,312 | 515,200 | 1,312 |
| 2015-02-27 | 1,314 | 1,330 | 1,304 | 1,322 | 687,600 | 1,322 |
| 2015-02-26 | 1,282 | 1,312 | 1,278 | 1,311 | 851,800 | 1,311 |
| 2015-02-25 | 1,286 | 1,294 | 1,264 | 1,287 | 760,100 | 1,287 |
| 2015-02-24 | 1,312 | 1,328 | 1,290 | 1,316 | 980,600 | 1,316 |
| 2015-02-23 | 1,297 | 1,317 | 1,293 | 1,310 | 862,000 | 1,310 |
| 2015-02-20 | 1,265 | 1,287 | 1,245 | 1,284 | 869,100 | 1,284 |
| 2015-02-19 | 1,250 | 1,267 | 1,240 | 1,259 | 725,000 | 1,259 |
| 2015-02-18 | 1,210 | 1,244 | 1,204 | 1,234 | 846,100 | 1,234 |
| 2015-02-17 | 1,187 | 1,200 | 1,176 | 1,195 | 621,000 | 1,195 |
| 2015-02-16 | 1,198 | 1,198 | 1,178 | 1,188 | 617,300 | 1,188 |
| 2015-02-13 | 1,187 | 1,197 | 1,178 | 1,182 | 559,200 | 1,182 |
| 2015-02-12 | 1,184 | 1,194 | 1,159 | 1,187 | 1,054,000 | 1,187 |
| 2015-02-10 | 1,148 | 1,157 | 1,133 | 1,154 | 809,700 | 1,154 |
| 2015-02-09 | 1,174 | 1,176 | 1,141 | 1,156 | 852,300 | 1,156 |
| 2015-02-06 | 1,150 | 1,165 | 1,136 | 1,163 | 889,800 | 1,163 |
| 2015-02-05 | 1,205 | 1,214 | 1,172 | 1,173 | 700,100 | 1,173 |
| 2015-02-04 | 1,190 | 1,203 | 1,181 | 1,187 | 1,182,300 | 1,187 |
| 2015-02-03 | 1,175 | 1,209 | 1,175 | 1,189 | 948,500 | 1,189 |
| 2015-02-02 | 1,161 | 1,178 | 1,158 | 1,174 | 616,600 | 1,174 |
| 2015-01-30 | 1,203 | 1,210 | 1,178 | 1,180 | 902,000 | 1,180 |
| 2015-01-29 | 1,177 | 1,205 | 1,177 | 1,193 | 722,600 | 1,193 |
| 2015-01-28 | 1,185 | 1,200 | 1,178 | 1,198 | 563,100 | 1,198 |
| 2015-01-27 | 1,186 | 1,208 | 1,185 | 1,195 | 755,300 | 1,195 |
| 2015-01-26 | 1,152 | 1,171 | 1,144 | 1,168 | 561,600 | 1,168 |
| 2015-01-23 | 1,156 | 1,167 | 1,144 | 1,166 | 717,000 | 1,166 |
| 2015-01-22 | 1,152 | 1,152 | 1,128 | 1,137 | 478,900 | 1,137 |
| 2015-01-21 | 1,170 | 1,173 | 1,155 | 1,162 | 441,900 | 1,162 |
| 2015-01-20 | 1,144 | 1,174 | 1,139 | 1,169 | 614,000 | 1,169 |
| 2015-01-19 | 1,128 | 1,138 | 1,113 | 1,133 | 478,200 | 1,133 |
| 2015-01-16 | 1,113 | 1,123 | 1,090 | 1,117 | 712,700 | 1,117 |
| 2015-01-15 | 1,100 | 1,148 | 1,095 | 1,143 | 1,571,100 | 1,143 |
| 2015-01-14 | 1,077 | 1,092 | 1,075 | 1,078 | 567,500 | 1,078 |
| 2015-01-13 | 1,076 | 1,089 | 1,062 | 1,086 | 969,600 | 1,086 |
| 2015-01-09 | 1,110 | 1,117 | 1,090 | 1,101 | 1,027,100 | 1,101 |
| 2015-01-08 | 1,117 | 1,120 | 1,101 | 1,107 | 731,900 | 1,107 |
| 2015-01-07 | 1,100 | 1,127 | 1,100 | 1,110 | 476,400 | 1,110 |
| 2015-01-06 | 1,111 | 1,124 | 1,105 | 1,115 | 664,600 | 1,115 |
| 2015-01-05 | 1,145 | 1,146 | 1,121 | 1,132 | 935,500 | 1,132 |
分割・併合履歴 ： [2013-09-26]1株→10株
