2487 (株)CDG 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 | 1,591 | 1,636 | 1,591 | 1,623 | 600 | 1,623 |
| 2015-12-29 | 1,610 | 1,610 | 1,590 | 1,610 | 400 | 1,610 |
| 2015-12-28 | 1,585 | 1,610 | 1,585 | 1,600 | 600 | 1,600 |
| 2015-12-25 | 1,625 | 1,625 | 1,584 | 1,584 | 1,500 | 1,584 |
| 2015-12-24 | 1,630 | 1,631 | 1,625 | 1,625 | 800 | 1,625 |
| 2015-12-22 | 1,640 | 1,640 | 1,631 | 1,631 | 200 | 1,631 |
| 2015-12-21 | 1,652 | 1,655 | 1,640 | 1,640 | 3,000 | 1,640 |
| 2015-12-18 | 1,670 | 1,670 | 1,657 | 1,657 | 400 | 1,657 |
| 2015-12-17 | 1,668 | 1,668 | 1,656 | 1,660 | 400 | 1,660 |
| 2015-12-16 | 1,651 | 1,665 | 1,651 | 1,660 | 700 | 1,660 |
| 2015-12-15 | 1,670 | 1,670 | 1,670 | 1,670 | 700 | 1,670 |
| 2015-12-14 | 1,661 | 1,670 | 1,651 | 1,670 | 3,300 | 1,670 |
| 2015-12-11 | 1,667 | 1,667 | 1,663 | 1,663 | 1,200 | 1,663 |
| 2015-12-10 | 1,666 | 1,667 | 1,666 | 1,667 | 800 | 1,667 |
| 2015-12-09 | 1,667 | 1,667 | 1,667 | 1,667 | 100 | 1,667 |
| 2015-12-08 | 1,670 | 1,670 | 1,667 | 1,670 | 1,100 | 1,670 |
| 2015-12-07 | 1,671 | 1,671 | 1,671 | 1,671 | 500 | 1,671 |
| 2015-12-04 | 1,679 | 1,680 | 1,667 | 1,671 | 1,100 | 1,671 |
| 2015-12-03 | 1,668 | 1,675 | 1,668 | 1,675 | 200 | 1,675 |
| 2015-12-02 | 1,696 | 1,696 | 1,663 | 1,663 | 500 | 1,663 |
| 2015-12-01 | 1,683 | 1,689 | 1,675 | 1,689 | 1,300 | 1,689 |
| 2015-11-30 | 1,662 | 1,696 | 1,660 | 1,666 | 1,500 | 1,666 |
| 2015-11-27 | 1,697 | 1,697 | 1,663 | 1,690 | 500 | 1,690 |
| 2015-11-26 | 1,680 | 1,690 | 1,657 | 1,664 | 800 | 1,664 |
| 2015-11-25 | 1,680 | 1,690 | 1,680 | 1,680 | 900 | 1,680 |
| 2015-11-24 | 1,651 | 1,669 | 1,651 | 1,669 | 300 | 1,669 |
| 2015-11-20 | 1,670 | 1,670 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2015-11-19 | 1,670 | 1,671 | 1,670 | 1,670 | 1,300 | 1,670 |
| 2015-11-18 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2015-11-17 | 1,670 | 1,675 | 1,667 | 1,667 | 400 | 1,667 |
| 2015-11-16 | 1,689 | 1,690 | 1,663 | 1,670 | 2,200 | 1,670 |
| 2015-11-13 | 1,657 | 1,688 | 1,657 | 1,661 | 800 | 1,661 |
| 2015-11-12 | 1,663 | 1,664 | 1,663 | 1,664 | 600 | 1,664 |
| 2015-11-11 | 1,675 | 1,675 | 1,660 | 1,662 | 1,100 | 1,662 |
| 2015-11-10 | 1,670 | 1,671 | 1,666 | 1,671 | 600 | 1,671 |
| 2015-11-09 | 1,671 | 1,680 | 1,671 | 1,671 | 700 | 1,671 |
| 2015-11-06 | 1,670 | 1,670 | 1,659 | 1,659 | 800 | 1,659 |
| 2015-11-05 | 1,689 | 1,689 | 1,668 | 1,670 | 900 | 1,670 |
| 2015-11-04 | 1,675 | 1,689 | 1,668 | 1,689 | 1,500 | 1,689 |
| 2015-11-02 | 1,665 | 1,669 | 1,665 | 1,669 | 300 | 1,669 |
| 2015-10-30 | 1,683 | 1,696 | 1,657 | 1,696 | 1,100 | 1,696 |
| 2015-10-29 | 1,654 | 1,683 | 1,651 | 1,683 | 500 | 1,683 |
| 2015-10-28 | 1,656 | 1,687 | 1,656 | 1,687 | 200 | 1,687 |
| 2015-10-27 | 1,656 | 1,656 | 1,656 | 1,656 | 300 | 1,656 |
| 2015-10-26 | 1,656 | 1,656 | 1,656 | 1,656 | 100 | 1,656 |
| 2015-10-23 | 1,715 | 1,715 | 1,650 | 1,690 | 1,300 | 1,690 |
| 2015-10-22 | 1,680 | 1,680 | 1,675 | 1,675 | 600 | 1,675 |
| 2015-10-21 | 1,673 | 1,700 | 1,664 | 1,700 | 2,700 | 1,700 |
| 2015-10-20 | 1,625 | 1,660 | 1,622 | 1,628 | 1,600 | 1,628 |
| 2015-10-19 | 1,623 | 1,650 | 1,623 | 1,625 | 1,600 | 1,625 |
| 2015-10-16 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2015-10-15 | 1,668 | 1,668 | 1,652 | 1,657 | 1,400 | 1,657 |
| 2015-10-14 | 1,644 | 1,670 | 1,644 | 1,655 | 600 | 1,655 |
| 2015-10-13 | 1,637 | 1,644 | 1,637 | 1,644 | 1,700 | 1,644 |
| 2015-10-09 | 1,633 | 1,645 | 1,633 | 1,642 | 1,100 | 1,642 |
| 2015-10-08 | 1,643 | 1,645 | 1,633 | 1,633 | 700 | 1,633 |
| 2015-10-07 | 1,645 | 1,649 | 1,645 | 1,648 | 700 | 1,648 |
| 2015-10-06 | 1,689 | 1,689 | 1,650 | 1,685 | 700 | 1,685 |
| 2015-10-05 | 1,660 | 1,662 | 1,629 | 1,629 | 2,700 | 1,629 |
| 2015-10-02 | 1,651 | 1,655 | 1,650 | 1,655 | 1,000 | 1,655 |
| 2015-10-01 | 1,670 | 1,670 | 1,650 | 1,651 | 600 | 1,651 |
| 2015-09-30 | 1,655 | 1,672 | 1,655 | 1,670 | 1,600 | 1,670 |
| 2015-09-29 | 1,650 | 1,712 | 1,650 | 1,653 | 5,700 | 1,653 |
| 2015-09-28 | 1,714 | 1,748 | 1,650 | 1,655 | 12,300 | 1,655 |
| 2015-09-25 | 1,795 | 1,802 | 1,790 | 1,802 | 27,100 | 1,802 |
| 2015-09-24 | 1,795 | 1,802 | 1,792 | 1,799 | 8,000 | 1,799 |
| 2015-09-18 | 1,791 | 1,804 | 1,790 | 1,795 | 2,300 | 1,795 |
| 2015-09-17 | 1,800 | 1,802 | 1,787 | 1,792 | 1,700 | 1,792 |
| 2015-09-16 | 1,785 | 1,798 | 1,785 | 1,797 | 600 | 1,797 |
| 2015-09-15 | 1,800 | 1,800 | 1,785 | 1,785 | 2,900 | 1,785 |
| 2015-09-14 | 1,799 | 1,800 | 1,780 | 1,800 | 1,200 | 1,800 |
| 2015-09-11 | 1,761 | 1,800 | 1,761 | 1,799 | 1,700 | 1,799 |
| 2015-09-10 | 1,748 | 1,794 | 1,748 | 1,790 | 1,800 | 1,790 |
| 2015-09-09 | 1,730 | 1,750 | 1,730 | 1,745 | 1,400 | 1,745 |
| 2015-09-08 | 1,735 | 1,750 | 1,705 | 1,705 | 2,200 | 1,705 |
| 2015-09-07 | 1,755 | 1,789 | 1,721 | 1,744 | 3,300 | 1,744 |
| 2015-09-04 | 1,802 | 1,819 | 1,793 | 1,795 | 2,200 | 1,795 |
| 2015-09-03 | 1,794 | 1,830 | 1,794 | 1,800 | 1,200 | 1,800 |
| 2015-09-02 | 1,780 | 1,819 | 1,780 | 1,794 | 3,300 | 1,794 |
| 2015-09-01 | 1,816 | 1,840 | 1,816 | 1,839 | 1,200 | 1,839 |
| 2015-08-31 | 1,840 | 1,842 | 1,802 | 1,841 | 1,800 | 1,841 |
| 2015-08-28 | 1,840 | 1,845 | 1,835 | 1,845 | 2,700 | 1,845 |
| 2015-08-27 | 1,818 | 1,840 | 1,814 | 1,840 | 3,300 | 1,840 |
| 2015-08-26 | 1,708 | 1,803 | 1,708 | 1,803 | 3,800 | 1,803 |
| 2015-08-25 | 1,585 | 1,785 | 1,556 | 1,706 | 8,700 | 1,706 |
| 2015-08-24 | 1,801 | 1,840 | 1,675 | 1,675 | 8,200 | 1,675 |
| 2015-08-21 | 1,850 | 1,850 | 1,800 | 1,850 | 5,800 | 1,850 |
| 2015-08-20 | 1,856 | 1,856 | 1,850 | 1,852 | 1,600 | 1,852 |
| 2015-08-19 | 1,851 | 1,854 | 1,843 | 1,854 | 400 | 1,854 |
| 2015-08-18 | 1,892 | 1,892 | 1,865 | 1,865 | 1,900 | 1,865 |
| 2015-08-17 | 1,825 | 1,898 | 1,825 | 1,898 | 8,500 | 1,898 |
| 2015-08-14 | 1,816 | 1,818 | 1,816 | 1,816 | 900 | 1,816 |
| 2015-08-13 | 1,811 | 1,820 | 1,811 | 1,818 | 1,000 | 1,818 |
| 2015-08-12 | 1,811 | 1,824 | 1,810 | 1,811 | 2,100 | 1,811 |
| 2015-08-11 | 1,831 | 1,831 | 1,811 | 1,811 | 2,100 | 1,811 |
| 2015-08-10 | 1,820 | 1,824 | 1,818 | 1,820 | 2,400 | 1,820 |
| 2015-08-07 | 1,821 | 1,822 | 1,821 | 1,821 | 400 | 1,821 |
| 2015-08-06 | 1,836 | 1,844 | 1,822 | 1,822 | 1,600 | 1,822 |
| 2015-08-05 | 1,845 | 1,845 | 1,835 | 1,836 | 1,500 | 1,836 |
| 2015-08-04 | 1,840 | 1,849 | 1,839 | 1,845 | 700 | 1,845 |
| 2015-08-03 | 1,859 | 1,859 | 1,826 | 1,840 | 1,600 | 1,840 |
| 2015-07-31 | 1,812 | 1,835 | 1,812 | 1,835 | 3,200 | 1,835 |
| 2015-07-30 | 1,819 | 1,820 | 1,810 | 1,810 | 800 | 1,810 |
| 2015-07-29 | 1,790 | 1,796 | 1,790 | 1,796 | 600 | 1,796 |
| 2015-07-28 | 1,778 | 1,801 | 1,765 | 1,790 | 5,800 | 1,790 |
| 2015-07-27 | 1,850 | 1,850 | 1,826 | 1,828 | 3,900 | 1,828 |
| 2015-07-24 | 1,850 | 1,874 | 1,840 | 1,855 | 14,900 | 1,855 |
| 2015-07-23 | 1,935 | 1,935 | 1,925 | 1,934 | 1,100 | 1,934 |
| 2015-07-22 | 1,937 | 1,944 | 1,927 | 1,944 | 3,400 | 1,944 |
| 2015-07-21 | 1,938 | 1,938 | 1,934 | 1,938 | 2,300 | 1,938 |
| 2015-07-17 | 1,938 | 1,945 | 1,926 | 1,938 | 2,100 | 1,938 |
| 2015-07-16 | 1,930 | 1,938 | 1,915 | 1,938 | 2,200 | 1,938 |
| 2015-07-15 | 1,925 | 1,928 | 1,891 | 1,928 | 4,500 | 1,928 |
| 2015-07-14 | 1,902 | 1,939 | 1,891 | 1,930 | 5,300 | 1,930 |
| 2015-07-13 | 1,880 | 1,900 | 1,880 | 1,900 | 4,400 | 1,900 |
| 2015-07-10 | 1,802 | 1,861 | 1,802 | 1,840 | 4,600 | 1,840 |
| 2015-07-09 | 1,797 | 1,797 | 1,555 | 1,762 | 15,900 | 1,762 |
| 2015-07-08 | 1,960 | 1,960 | 1,820 | 1,837 | 8,800 | 1,837 |
| 2015-07-07 | 1,867 | 1,950 | 1,867 | 1,948 | 4,400 | 1,948 |
| 2015-07-06 | 1,865 | 1,865 | 1,847 | 1,855 | 1,800 | 1,855 |
| 2015-07-03 | 1,834 | 1,865 | 1,834 | 1,865 | 1,800 | 1,865 |
| 2015-07-02 | 1,839 | 1,839 | 1,828 | 1,831 | 1,900 | 1,831 |
| 2015-07-01 | 1,825 | 1,832 | 1,815 | 1,832 | 2,000 | 1,832 |
| 2015-06-30 | 1,805 | 1,831 | 1,800 | 1,825 | 2,700 | 1,825 |
| 2015-06-29 | 1,826 | 1,831 | 1,760 | 1,823 | 5,100 | 1,823 |
| 2015-06-26 | 1,821 | 1,846 | 1,820 | 1,846 | 2,300 | 1,846 |
| 2015-06-25 | 1,831 | 1,831 | 1,820 | 1,821 | 1,300 | 1,821 |
| 2015-06-24 | 1,818 | 1,829 | 1,817 | 1,819 | 2,500 | 1,819 |
| 2015-06-23 | 1,846 | 1,846 | 1,807 | 1,826 | 3,900 | 1,826 |
| 2015-06-22 | 1,874 | 1,874 | 1,801 | 1,864 | 5,000 | 1,864 |
| 2015-06-19 | 1,882 | 1,882 | 1,853 | 1,878 | 1,300 | 1,878 |
| 2015-06-18 | 1,884 | 1,884 | 1,882 | 1,882 | 1,000 | 1,882 |
| 2015-06-17 | 1,871 | 1,885 | 1,871 | 1,884 | 1,700 | 1,884 |
| 2015-06-16 | 1,884 | 1,885 | 1,847 | 1,876 | 3,500 | 1,876 |
| 2015-06-15 | 1,892 | 1,892 | 1,825 | 1,884 | 6,600 | 1,884 |
| 2015-06-12 | 1,850 | 1,900 | 1,832 | 1,893 | 5,100 | 1,893 |
| 2015-06-11 | 1,810 | 1,879 | 1,810 | 1,840 | 4,400 | 1,840 |
| 2015-06-10 | 1,742 | 1,800 | 1,742 | 1,780 | 1,700 | 1,780 |
| 2015-06-09 | 1,730 | 1,742 | 1,720 | 1,742 | 1,400 | 1,742 |
| 2015-06-08 | 1,711 | 1,740 | 1,711 | 1,720 | 4,900 | 1,720 |
| 2015-06-05 | 1,717 | 1,719 | 1,710 | 1,711 | 1,000 | 1,711 |
| 2015-06-04 | 1,706 | 1,719 | 1,706 | 1,719 | 2,200 | 1,719 |
| 2015-06-03 | 1,692 | 1,720 | 1,692 | 1,720 | 3,200 | 1,720 |
| 2015-06-02 | 1,685 | 1,710 | 1,685 | 1,692 | 3,800 | 1,692 |
| 2015-06-01 | 1,648 | 1,675 | 1,645 | 1,665 | 2,800 | 1,665 |
| 2015-05-29 | 1,655 | 1,655 | 1,622 | 1,644 | 3,200 | 1,644 |
| 2015-05-28 | 1,646 | 1,646 | 1,622 | 1,622 | 700 | 1,622 |
| 2015-05-27 | 1,645 | 1,660 | 1,645 | 1,646 | 1,100 | 1,646 |
| 2015-05-26 | 1,674 | 1,674 | 1,640 | 1,655 | 1,900 | 1,655 |
| 2015-05-25 | 1,640 | 1,674 | 1,624 | 1,639 | 4,700 | 1,639 |
| 2015-05-22 | 1,566 | 1,600 | 1,555 | 1,600 | 4,400 | 1,600 |
| 2015-05-21 | 1,543 | 1,566 | 1,543 | 1,566 | 1,800 | 1,566 |
| 2015-05-20 | 1,523 | 1,546 | 1,523 | 1,541 | 3,300 | 1,541 |
| 2015-05-19 | 1,504 | 1,522 | 1,504 | 1,520 | 1,900 | 1,520 |
| 2015-05-18 | 1,500 | 1,505 | 1,499 | 1,504 | 1,400 | 1,504 |
| 2015-05-15 | 1,504 | 1,504 | 1,500 | 1,500 | 2,300 | 1,500 |
| 2015-05-14 | 1,493 | 1,503 | 1,493 | 1,499 | 2,200 | 1,499 |
| 2015-05-13 | 1,500 | 1,503 | 1,492 | 1,492 | 2,800 | 1,492 |
| 2015-05-12 | 1,498 | 1,500 | 1,497 | 1,497 | 1,300 | 1,497 |
| 2015-05-11 | 1,500 | 1,500 | 1,489 | 1,498 | 1,200 | 1,498 |
| 2015-05-08 | 1,500 | 1,500 | 1,487 | 1,500 | 500 | 1,500 |
| 2015-05-07 | 1,483 | 1,534 | 1,467 | 1,497 | 2,700 | 1,497 |
| 2015-05-01 | 1,488 | 1,488 | 1,468 | 1,468 | 1,100 | 1,468 |
| 2015-04-30 | 1,470 | 1,470 | 1,465 | 1,465 | 2,900 | 1,465 |
| 2015-04-28 | 1,480 | 1,480 | 1,469 | 1,469 | 5,000 | 1,469 |
| 2015-04-27 | 1,495 | 1,500 | 1,495 | 1,499 | 400 | 1,499 |
| 2015-04-24 | 1,483 | 1,483 | 1,480 | 1,480 | 800 | 1,480 |
| 2015-04-23 | 1,483 | 1,483 | 1,480 | 1,480 | 800 | 1,480 |
| 2015-04-22 | 1,481 | 1,483 | 1,481 | 1,483 | 300 | 1,483 |
| 2015-04-21 | 1,479 | 1,481 | 1,479 | 1,481 | 300 | 1,481 |
| 2015-04-20 | 1,476 | 1,477 | 1,476 | 1,476 | 700 | 1,476 |
| 2015-04-17 | 1,496 | 1,496 | 1,480 | 1,480 | 800 | 1,480 |
| 2015-04-16 | 1,490 | 1,505 | 1,490 | 1,503 | 600 | 1,503 |
| 2015-04-15 | 1,490 | 1,500 | 1,490 | 1,490 | 2,200 | 1,490 |
| 2015-04-14 | 1,499 | 1,499 | 1,462 | 1,493 | 2,200 | 1,493 |
| 2015-04-13 | 1,496 | 1,500 | 1,490 | 1,490 | 2,200 | 1,490 |
| 2015-04-10 | 1,490 | 1,508 | 1,490 | 1,493 | 2,600 | 1,493 |
| 2015-04-09 | 1,484 | 1,495 | 1,484 | 1,484 | 1,200 | 1,484 |
| 2015-04-08 | 1,465 | 1,500 | 1,465 | 1,495 | 3,100 | 1,495 |
| 2015-04-07 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2015-04-06 | 1,451 | 1,459 | 1,450 | 1,455 | 1,200 | 1,455 |
| 2015-04-03 | 1,442 | 1,456 | 1,442 | 1,445 | 1,200 | 1,445 |
| 2015-04-02 | 1,440 | 1,442 | 1,440 | 1,442 | 500 | 1,442 |
| 2015-04-01 | 1,452 | 1,452 | 1,427 | 1,450 | 1,700 | 1,450 |
| 2015-03-31 | 1,417 | 1,424 | 1,417 | 1,424 | 300 | 1,424 |
| 2015-03-30 | 1,418 | 1,418 | 1,407 | 1,415 | 1,000 | 1,415 |
| 2015-03-27 | 1,454 | 1,459 | 1,405 | 1,418 | 1,700 | 1,418 |
| 2015-03-26 | 1,445 | 1,450 | 1,440 | 1,450 | 1,900 | 1,450 |
| 2015-03-25 | 1,444 | 1,444 | 1,420 | 1,438 | 1,300 | 1,438 |
| 2015-03-24 | 1,408 | 1,427 | 1,408 | 1,420 | 700 | 1,420 |
| 2015-03-23 | 1,400 | 1,404 | 1,397 | 1,404 | 4,100 | 1,404 |
| 2015-03-20 | 1,400 | 1,400 | 1,395 | 1,400 | 1,000 | 1,400 |
| 2015-03-19 | 1,441 | 1,441 | 1,387 | 1,400 | 7,100 | 1,400 |
| 2015-03-18 | 1,445 | 1,445 | 1,440 | 1,440 | 800 | 1,440 |
| 2015-03-17 | 1,455 | 1,455 | 1,445 | 1,445 | 1,100 | 1,445 |
| 2015-03-16 | 1,458 | 1,458 | 1,451 | 1,452 | 2,300 | 1,452 |
| 2015-03-13 | 1,459 | 1,459 | 1,450 | 1,458 | 1,200 | 1,458 |
| 2015-03-12 | 1,460 | 1,475 | 1,455 | 1,459 | 1,700 | 1,459 |
| 2015-03-11 | 1,465 | 1,469 | 1,465 | 1,469 | 300 | 1,469 |
| 2015-03-10 | 1,461 | 1,474 | 1,459 | 1,459 | 700 | 1,459 |
| 2015-03-09 | 1,461 | 1,466 | 1,458 | 1,459 | 800 | 1,459 |
| 2015-03-06 | 1,458 | 1,458 | 1,457 | 1,458 | 800 | 1,458 |
| 2015-03-05 | 1,440 | 1,441 | 1,440 | 1,441 | 500 | 1,441 |
| 2015-03-04 | 1,413 | 1,444 | 1,413 | 1,444 | 4,500 | 1,444 |
| 2015-03-03 | 1,448 | 1,449 | 1,445 | 1,449 | 800 | 1,449 |
| 2015-03-02 | 1,445 | 1,446 | 1,445 | 1,446 | 600 | 1,446 |
| 2015-02-27 | 1,460 | 1,460 | 1,442 | 1,442 | 300 | 1,442 |
| 2015-02-26 | 1,441 | 1,459 | 1,441 | 1,459 | 500 | 1,459 |
| 2015-02-25 | 1,465 | 1,465 | 1,461 | 1,461 | 900 | 1,461 |
| 2015-02-24 | 1,460 | 1,468 | 1,440 | 1,468 | 1,100 | 1,468 |
| 2015-02-23 | 1,457 | 1,464 | 1,450 | 1,457 | 700 | 1,457 |
| 2015-02-20 | 1,453 | 1,457 | 1,453 | 1,457 | 1,200 | 1,457 |
| 2015-02-19 | 1,443 | 1,450 | 1,440 | 1,450 | 1,700 | 1,450 |
| 2015-02-18 | 1,440 | 1,442 | 1,440 | 1,442 | 600 | 1,442 |
| 2015-02-17 | 1,440 | 1,440 | 1,440 | 1,440 | 800 | 1,440 |
| 2015-02-16 | 1,441 | 1,441 | 1,440 | 1,440 | 1,100 | 1,440 |
| 2015-02-13 | 1,411 | 1,411 | 1,407 | 1,411 | 1,400 | 1,411 |
| 2015-02-12 | 1,389 | 1,420 | 1,389 | 1,398 | 3,300 | 1,398 |
| 2015-02-10 | 1,399 | 1,400 | 1,398 | 1,400 | 800 | 1,400 |
| 2015-02-09 | 1,400 | 1,400 | 1,390 | 1,399 | 1,100 | 1,399 |
| 2015-02-06 | 1,387 | 1,400 | 1,387 | 1,400 | 700 | 1,400 |
| 2015-02-05 | 1,386 | 1,400 | 1,386 | 1,400 | 700 | 1,400 |
| 2015-02-04 | 1,418 | 1,418 | 1,396 | 1,399 | 1,800 | 1,399 |
| 2015-02-03 | 1,448 | 1,448 | 1,418 | 1,418 | 1,200 | 1,418 |
| 2015-02-02 | 1,414 | 1,420 | 1,405 | 1,405 | 800 | 1,405 |
| 2015-01-30 | 1,429 | 1,430 | 1,410 | 1,410 | 800 | 1,410 |
| 2015-01-29 | 1,405 | 1,420 | 1,405 | 1,420 | 600 | 1,420 |
| 2015-01-28 | 1,435 | 1,445 | 1,420 | 1,425 | 1,200 | 1,425 |
| 2015-01-27 | 1,450 | 1,450 | 1,435 | 1,436 | 1,100 | 1,436 |
| 2015-01-26 | 1,456 | 1,456 | 1,451 | 1,455 | 300 | 1,455 |
| 2015-01-23 | 1,477 | 1,477 | 1,437 | 1,470 | 1,500 | 1,470 |
| 2015-01-22 | 1,460 | 1,463 | 1,423 | 1,460 | 4,000 | 1,460 |
| 2015-01-21 | 1,470 | 1,470 | 1,428 | 1,430 | 2,600 | 1,430 |
| 2015-01-20 | 1,438 | 1,475 | 1,438 | 1,457 | 3,000 | 1,457 |
| 2015-01-19 | 1,422 | 1,439 | 1,422 | 1,439 | 1,300 | 1,439 |
| 2015-01-16 | 1,400 | 1,430 | 1,390 | 1,422 | 3,400 | 1,422 |
| 2015-01-15 | 1,423 | 1,442 | 1,423 | 1,423 | 3,100 | 1,423 |
| 2015-01-14 | 1,391 | 1,420 | 1,391 | 1,420 | 2,600 | 1,420 |
| 2015-01-13 | 1,395 | 1,395 | 1,377 | 1,391 | 1,200 | 1,391 |
| 2015-01-09 | 1,390 | 1,399 | 1,377 | 1,377 | 700 | 1,377 |
| 2015-01-08 | 1,370 | 1,390 | 1,360 | 1,390 | 1,900 | 1,390 |
| 2015-01-07 | 1,342 | 1,365 | 1,342 | 1,365 | 600 | 1,365 |
| 2015-01-06 | 1,361 | 1,367 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2015-01-05 | 1,369 | 1,370 | 1,365 | 1,365 | 1,400 | 1,365 |
分割・併合履歴 ： [2012-03-28]1株→3株
