2492 (株)インフォマート 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 | 1,189 | 1,202 | 1,178 | 1,195 | 140,100 | 298.75 |
| 2015-12-29 | 1,180 | 1,202 | 1,167 | 1,189 | 269,600 | 297.25 |
| 2015-12-28 | 1,220 | 1,220 | 1,183 | 1,187 | 136,200 | 296.75 |
| 2015-12-25 | 1,152 | 1,191 | 1,152 | 1,186 | 158,500 | 296.50 |
| 2015-12-24 | 1,188 | 1,208 | 1,160 | 1,162 | 234,100 | 290.50 |
| 2015-12-22 | 1,192 | 1,208 | 1,175 | 1,188 | 220,200 | 297 |
| 2015-12-21 | 1,183 | 1,202 | 1,166 | 1,180 | 234,200 | 295 |
| 2015-12-18 | 1,226 | 1,234 | 1,202 | 1,202 | 254,100 | 300.50 |
| 2015-12-17 | 1,243 | 1,252 | 1,220 | 1,223 | 214,200 | 305.75 |
| 2015-12-16 | 1,185 | 1,223 | 1,162 | 1,213 | 467,400 | 303.25 |
| 2015-12-15 | 1,192 | 1,225 | 1,174 | 1,176 | 160,200 | 294 |
| 2015-12-14 | 1,165 | 1,214 | 1,161 | 1,200 | 337,400 | 300 |
| 2015-12-11 | 1,175 | 1,218 | 1,175 | 1,201 | 260,500 | 300.25 |
| 2015-12-10 | 1,210 | 1,213 | 1,176 | 1,180 | 387,300 | 295 |
| 2015-12-09 | 1,250 | 1,268 | 1,211 | 1,219 | 391,600 | 304.75 |
| 2015-12-08 | 1,269 | 1,294 | 1,249 | 1,264 | 655,400 | 316 |
| 2015-12-07 | 1,265 | 1,277 | 1,245 | 1,266 | 492,500 | 316.50 |
| 2015-12-04 | 1,280 | 1,288 | 1,226 | 1,242 | 686,300 | 310.50 |
| 2015-12-03 | 1,339 | 1,346 | 1,276 | 1,278 | 808,500 | 319.50 |
| 2015-12-02 | 1,277 | 1,347 | 1,240 | 1,346 | 803,300 | 336.50 |
| 2015-12-01 | 1,230 | 1,299 | 1,230 | 1,277 | 778,600 | 319.25 |
| 2015-11-30 | 1,180 | 1,237 | 1,179 | 1,230 | 1,318,500 | 307.50 |
| 2015-11-27 | 1,169 | 1,188 | 1,123 | 1,163 | 2,237,600 | 290.75 |
| 2015-11-26 | 1,140 | 1,180 | 1,134 | 1,162 | 922,300 | 290.50 |
| 2015-11-25 | 1,140 | 1,143 | 1,090 | 1,134 | 429,600 | 283.50 |
| 2015-11-24 | 1,057 | 1,132 | 1,057 | 1,124 | 646,700 | 281 |
| 2015-11-20 | 1,010 | 1,068 | 1,004 | 1,057 | 395,100 | 264.25 |
| 2015-11-19 | 990 | 1,010 | 990 | 1,000 | 269,000 | 250 |
| 2015-11-18 | 985 | 994 | 980 | 984 | 198,300 | 246 |
| 2015-11-17 | 981 | 995 | 970 | 970 | 119,100 | 242.50 |
| 2015-11-16 | 962 | 989 | 953 | 980 | 203,900 | 245 |
| 2015-11-13 | 995 | 1,002 | 972 | 985 | 235,800 | 246.25 |
| 2015-11-12 | 1,009 | 1,029 | 998 | 1,015 | 295,200 | 253.75 |
| 2015-11-11 | 981 | 1,024 | 981 | 1,021 | 313,400 | 255.25 |
| 2015-11-10 | 983 | 1,013 | 981 | 986 | 333,600 | 246.50 |
| 2015-11-09 | 985 | 1,004 | 981 | 992 | 463,000 | 248 |
| 2015-11-06 | 973 | 1,020 | 960 | 1,009 | 917,800 | 252.25 |
| 2015-11-05 | 994 | 1,015 | 938 | 943 | 668,100 | 235.75 |
| 2015-11-04 | 1,043 | 1,051 | 973 | 993 | 563,600 | 248.25 |
| 2015-11-02 | 1,131 | 1,145 | 1,041 | 1,043 | 490,800 | 260.75 |
| 2015-10-30 | 1,140 | 1,154 | 1,123 | 1,146 | 269,200 | 286.50 |
| 2015-10-29 | 1,140 | 1,170 | 1,133 | 1,135 | 361,700 | 283.75 |
| 2015-10-28 | 1,104 | 1,149 | 1,103 | 1,140 | 515,100 | 285 |
| 2015-10-27 | 1,135 | 1,139 | 1,121 | 1,124 | 238,900 | 281 |
| 2015-10-26 | 1,142 | 1,152 | 1,128 | 1,133 | 1,710,000 | 283.25 |
| 2015-10-23 | 1,184 | 1,185 | 1,152 | 1,156 | 271,000 | 289 |
| 2015-10-22 | 1,170 | 1,214 | 1,154 | 1,184 | 242,900 | 296 |
| 2015-10-21 | 1,184 | 1,184 | 1,143 | 1,179 | 240,100 | 294.75 |
| 2015-10-20 | 1,204 | 1,229 | 1,179 | 1,200 | 146,500 | 300 |
| 2015-10-19 | 1,210 | 1,232 | 1,188 | 1,201 | 373,200 | 300.25 |
| 2015-10-16 | 1,187 | 1,217 | 1,185 | 1,198 | 343,200 | 299.50 |
| 2015-10-15 | 1,128 | 1,178 | 1,127 | 1,178 | 799,300 | 294.50 |
| 2015-10-14 | 1,137 | 1,142 | 1,132 | 1,134 | 1,057,800 | 283.50 |
| 2015-10-13 | 1,203 | 1,220 | 1,158 | 1,167 | 763,900 | 291.75 |
| 2015-10-09 | 1,260 | 1,291 | 1,225 | 1,233 | 394,700 | 308.25 |
| 2015-10-08 | 1,300 | 1,316 | 1,282 | 1,283 | 657,300 | 320.75 |
| 2015-10-07 | 1,290 | 1,328 | 1,248 | 1,328 | 443,800 | 332 |
| 2015-10-06 | 1,337 | 1,351 | 1,267 | 1,310 | 546,700 | 327.50 |
| 2015-10-05 | 1,380 | 1,385 | 1,341 | 1,367 | 24,000 | 341.75 |
| 2015-10-02 | 1,364 | 1,380 | 1,324 | 1,364 | 14,800 | 341 |
| 2015-10-01 | 1,360 | 1,386 | 1,345 | 1,381 | 32,600 | 345.25 |
| 2015-09-30 | 1,330 | 1,353 | 1,287 | 1,350 | 54,600 | 337.50 |
| 2015-09-29 | 1,261 | 1,325 | 1,261 | 1,311 | 42,300 | 327.75 |
| 2015-09-28 | 1,253 | 1,307 | 1,241 | 1,306 | 35,500 | 326.50 |
| 2015-09-25 | 1,212 | 1,278 | 1,200 | 1,277 | 51,400 | 319.25 |
| 2015-09-24 | 1,233 | 1,261 | 1,212 | 1,212 | 48,000 | 303 |
| 2015-09-18 | 1,250 | 1,289 | 1,231 | 1,278 | 44,300 | 319.50 |
| 2015-09-17 | 1,248 | 1,263 | 1,236 | 1,255 | 33,100 | 313.75 |
| 2015-09-16 | 1,263 | 1,282 | 1,242 | 1,252 | 29,500 | 313 |
| 2015-09-15 | 1,269 | 1,298 | 1,253 | 1,263 | 32,500 | 315.75 |
| 2015-09-14 | 1,300 | 1,300 | 1,218 | 1,265 | 61,300 | 316.25 |
| 2015-09-11 | 1,260 | 1,280 | 1,209 | 1,246 | 54,600 | 311.50 |
| 2015-09-10 | 1,181 | 1,227 | 1,167 | 1,200 | 96,200 | 300 |
| 2015-09-09 | 1,184 | 1,244 | 1,156 | 1,223 | 95,700 | 305.75 |
| 2015-09-08 | 1,060 | 1,154 | 1,060 | 1,154 | 194,400 | 288.50 |
| 2015-09-07 | 1,024 | 1,100 | 1,004 | 1,100 | 290,000 | 275 |
| 2015-09-04 | 1,220 | 1,254 | 1,110 | 1,143 | 163,700 | 285.75 |
| 2015-09-03 | 1,208 | 1,259 | 1,196 | 1,257 | 65,500 | 314.25 |
| 2015-09-02 | 1,205 | 1,274 | 1,171 | 1,188 | 199,200 | 297 |
| 2015-09-01 | 1,355 | 1,356 | 1,257 | 1,295 | 71,100 | 323.75 |
| 2015-08-31 | 1,310 | 1,391 | 1,302 | 1,391 | 63,200 | 347.75 |
| 2015-08-28 | 1,326 | 1,352 | 1,316 | 1,326 | 43,300 | 331.50 |
| 2015-08-27 | 1,230 | 1,326 | 1,230 | 1,317 | 103,500 | 329.25 |
| 2015-08-26 | 1,251 | 1,295 | 1,202 | 1,235 | 114,700 | 308.75 |
| 2015-08-25 | 1,180 | 1,376 | 1,151 | 1,222 | 133,500 | 305.50 |
| 2015-08-24 | 1,400 | 1,410 | 1,250 | 1,263 | 131,500 | 315.75 |
| 2015-08-21 | 1,414 | 1,443 | 1,383 | 1,432 | 96,900 | 358 |
| 2015-08-20 | 1,466 | 1,495 | 1,433 | 1,441 | 68,700 | 360.25 |
| 2015-08-19 | 1,495 | 1,519 | 1,466 | 1,493 | 67,800 | 373.25 |
| 2015-08-18 | 1,461 | 1,498 | 1,452 | 1,496 | 56,900 | 374 |
| 2015-08-17 | 1,498 | 1,510 | 1,460 | 1,483 | 43,000 | 370.75 |
| 2015-08-14 | 1,483 | 1,514 | 1,477 | 1,511 | 53,600 | 377.75 |
| 2015-08-13 | 1,498 | 1,498 | 1,449 | 1,462 | 57,700 | 365.50 |
| 2015-08-12 | 1,521 | 1,521 | 1,453 | 1,468 | 85,200 | 367 |
| 2015-08-11 | 1,545 | 1,562 | 1,501 | 1,542 | 91,000 | 385.50 |
| 2015-08-10 | 1,410 | 1,516 | 1,410 | 1,514 | 98,400 | 378.50 |
| 2015-08-07 | 1,440 | 1,510 | 1,414 | 1,480 | 173,100 | 370 |
| 2015-08-06 | 1,534 | 1,535 | 1,443 | 1,443 | 112,300 | 360.75 |
| 2015-08-05 | 1,513 | 1,560 | 1,499 | 1,545 | 99,600 | 386.25 |
| 2015-08-04 | 1,461 | 1,534 | 1,460 | 1,513 | 180,100 | 378.25 |
| 2015-08-03 | 1,595 | 1,599 | 1,501 | 1,501 | 210,000 | 375.25 |
| 2015-07-31 | 1,571 | 1,668 | 1,562 | 1,650 | 212,700 | 412.50 |
| 2015-07-30 | 1,532 | 1,602 | 1,513 | 1,571 | 119,500 | 392.75 |
| 2015-07-29 | 1,513 | 1,569 | 1,490 | 1,507 | 93,500 | 376.75 |
| 2015-07-28 | 1,530 | 1,571 | 1,510 | 1,537 | 131,000 | 384.25 |
| 2015-07-27 | 1,547 | 1,601 | 1,521 | 1,587 | 186,500 | 396.75 |
| 2015-07-24 | 1,475 | 1,556 | 1,421 | 1,549 | 212,200 | 387.25 |
| 2015-07-23 | 1,410 | 1,486 | 1,405 | 1,475 | 101,500 | 368.75 |
| 2015-07-22 | 1,412 | 1,444 | 1,369 | 1,415 | 106,500 | 353.75 |
| 2015-07-21 | 1,408 | 1,431 | 1,406 | 1,406 | 82,900 | 351.50 |
| 2015-07-17 | 1,435 | 1,452 | 1,400 | 1,411 | 116,700 | 352.75 |
| 2015-07-16 | 1,485 | 1,493 | 1,464 | 1,465 | 51,800 | 366.25 |
| 2015-07-15 | 1,430 | 1,518 | 1,424 | 1,515 | 92,700 | 378.75 |
| 2015-07-14 | 1,380 | 1,462 | 1,380 | 1,430 | 98,300 | 357.50 |
| 2015-07-13 | 1,318 | 1,404 | 1,318 | 1,386 | 150,500 | 346.50 |
| 2015-07-10 | 1,395 | 1,399 | 1,341 | 1,358 | 87,900 | 339.50 |
| 2015-07-09 | 1,390 | 1,390 | 1,280 | 1,373 | 138,300 | 343.25 |
| 2015-07-08 | 1,420 | 1,454 | 1,387 | 1,435 | 157,000 | 358.75 |
| 2015-07-07 | 1,385 | 1,457 | 1,382 | 1,420 | 95,000 | 355 |
| 2015-07-06 | 1,428 | 1,444 | 1,378 | 1,386 | 74,000 | 346.50 |
| 2015-07-03 | 1,439 | 1,461 | 1,439 | 1,450 | 36,000 | 362.50 |
| 2015-07-02 | 1,525 | 1,525 | 1,430 | 1,440 | 133,600 | 360 |
| 2015-07-01 | 1,546 | 1,690 | 1,522 | 1,525 | 149,100 | 381.25 |
| 2015-06-30 | 1,477 | 1,566 | 1,472 | 1,546 | 96,800 | 386.50 |
| 2015-06-29 | 1,454 | 1,500 | 1,453 | 1,482 | 113,700 | 370.50 |
| 2015-06-26 | 1,485 | 1,547 | 1,475 | 1,519 | 86,500 | 379.75 |
| 2015-06-25 | 1,482 | 1,525 | 1,482 | 1,497 | 62,300 | 374.25 |
| 2015-06-24 | 1,520 | 1,539 | 1,502 | 1,511 | 105,200 | 377.75 |
| 2015-06-23 | 1,423 | 1,526 | 1,423 | 1,496 | 189,100 | 374 |
| 2015-06-22 | 1,386 | 1,450 | 1,386 | 1,393 | 91,600 | 348.25 |
| 2015-06-19 | 1,370 | 1,390 | 1,355 | 1,386 | 55,100 | 346.50 |
| 2015-06-18 | 1,379 | 1,379 | 1,353 | 1,363 | 34,100 | 340.75 |
| 2015-06-17 | 1,348 | 1,386 | 1,348 | 1,379 | 30,200 | 344.75 |
| 2015-06-16 | 1,378 | 1,378 | 1,339 | 1,354 | 29,900 | 338.50 |
| 2015-06-15 | 1,329 | 1,378 | 1,324 | 1,377 | 48,200 | 344.25 |
| 2015-06-12 | 1,290 | 1,329 | 1,290 | 1,325 | 82,400 | 331.25 |
| 2015-06-11 | 1,287 | 1,293 | 1,273 | 1,281 | 31,700 | 320.25 |
| 2015-06-10 | 1,340 | 1,349 | 1,279 | 1,305 | 76,000 | 326.25 |
| 2015-06-09 | 1,330 | 1,372 | 1,322 | 1,347 | 77,400 | 336.75 |
| 2015-06-08 | 1,320 | 1,338 | 1,309 | 1,330 | 18,000 | 332.50 |
| 2015-06-05 | 1,314 | 1,347 | 1,300 | 1,308 | 30,100 | 327 |
| 2015-06-04 | 1,308 | 1,350 | 1,300 | 1,342 | 86,200 | 335.50 |
| 2015-06-03 | 1,300 | 1,309 | 1,295 | 1,308 | 43,200 | 327 |
| 2015-06-02 | 1,270 | 1,297 | 1,261 | 1,295 | 63,400 | 323.75 |
| 2015-06-01 | 1,252 | 1,272 | 1,250 | 1,265 | 44,200 | 316.25 |
| 2015-05-29 | 1,201 | 1,239 | 1,199 | 1,239 | 44,100 | 309.75 |
| 2015-05-28 | 1,200 | 1,215 | 1,193 | 1,201 | 36,300 | 300.25 |
| 2015-05-27 | 1,210 | 1,234 | 1,205 | 1,219 | 23,200 | 304.75 |
| 2015-05-26 | 1,255 | 1,255 | 1,203 | 1,210 | 36,100 | 302.50 |
| 2015-05-25 | 1,210 | 1,255 | 1,185 | 1,255 | 80,500 | 313.75 |
| 2015-05-22 | 1,207 | 1,210 | 1,195 | 1,210 | 17,000 | 302.50 |
| 2015-05-21 | 1,200 | 1,210 | 1,192 | 1,207 | 22,500 | 301.75 |
| 2015-05-20 | 1,180 | 1,215 | 1,177 | 1,208 | 41,500 | 302 |
| 2015-05-19 | 1,211 | 1,211 | 1,170 | 1,195 | 45,100 | 298.75 |
| 2015-05-18 | 1,211 | 1,213 | 1,185 | 1,200 | 40,500 | 300 |
| 2015-05-15 | 1,195 | 1,239 | 1,194 | 1,220 | 54,500 | 305 |
| 2015-05-14 | 1,219 | 1,241 | 1,171 | 1,194 | 100,800 | 298.50 |
| 2015-05-13 | 1,200 | 1,239 | 1,185 | 1,219 | 165,200 | 304.75 |
| 2015-05-12 | 1,150 | 1,248 | 1,150 | 1,224 | 139,400 | 306 |
| 2015-05-11 | 1,177 | 1,177 | 1,145 | 1,159 | 47,800 | 289.75 |
| 2015-05-08 | 1,141 | 1,157 | 1,120 | 1,126 | 79,100 | 281.50 |
| 2015-05-07 | 1,160 | 1,177 | 1,133 | 1,155 | 63,500 | 288.75 |
| 2015-05-01 | 1,162 | 1,195 | 1,130 | 1,163 | 85,100 | 290.75 |
| 2015-04-30 | 1,195 | 1,209 | 1,170 | 1,192 | 68,800 | 298 |
| 2015-04-28 | 1,200 | 1,206 | 1,189 | 1,200 | 54,800 | 300 |
| 2015-04-27 | 1,200 | 1,217 | 1,196 | 1,201 | 45,600 | 300.25 |
| 2015-04-24 | 1,180 | 1,240 | 1,180 | 1,210 | 69,200 | 302.50 |
| 2015-04-23 | 1,199 | 1,200 | 1,180 | 1,200 | 38,700 | 300 |
| 2015-04-22 | 1,190 | 1,190 | 1,164 | 1,189 | 54,100 | 297.25 |
| 2015-04-21 | 1,179 | 1,205 | 1,157 | 1,169 | 38,700 | 292.25 |
| 2015-04-20 | 1,170 | 1,194 | 1,152 | 1,186 | 34,200 | 296.50 |
| 2015-04-17 | 1,200 | 1,200 | 1,175 | 1,195 | 70,800 | 298.75 |
| 2015-04-16 | 1,240 | 1,240 | 1,180 | 1,206 | 105,000 | 301.50 |
| 2015-04-15 | 1,233 | 1,248 | 1,226 | 1,240 | 70,700 | 310 |
| 2015-04-14 | 1,220 | 1,230 | 1,205 | 1,230 | 64,800 | 307.50 |
| 2015-04-13 | 1,165 | 1,218 | 1,165 | 1,217 | 92,600 | 304.25 |
| 2015-04-10 | 1,170 | 1,170 | 1,155 | 1,164 | 25,300 | 291 |
| 2015-04-09 | 1,165 | 1,182 | 1,145 | 1,161 | 66,700 | 290.25 |
| 2015-04-08 | 1,113 | 1,196 | 1,113 | 1,155 | 136,500 | 288.75 |
| 2015-04-07 | 1,115 | 1,115 | 1,092 | 1,101 | 29,800 | 275.25 |
| 2015-04-06 | 1,078 | 1,120 | 1,078 | 1,087 | 43,700 | 271.75 |
| 2015-04-03 | 1,125 | 1,125 | 1,083 | 1,103 | 36,400 | 275.75 |
| 2015-04-02 | 1,113 | 1,125 | 1,098 | 1,113 | 27,900 | 278.25 |
| 2015-04-01 | 1,085 | 1,132 | 1,067 | 1,128 | 100,100 | 282 |
| 2015-03-31 | 1,035 | 1,101 | 1,035 | 1,101 | 92,700 | 275.25 |
| 2015-03-30 | 1,040 | 1,040 | 1,025 | 1,035 | 24,900 | 258.75 |
| 2015-03-27 | 1,046 | 1,066 | 1,040 | 1,040 | 36,400 | 260 |
| 2015-03-26 | 1,037 | 1,061 | 1,034 | 1,060 | 39,600 | 265 |
| 2015-03-25 | 1,095 | 1,106 | 1,055 | 1,055 | 81,100 | 263.75 |
| 2015-03-24 | 1,036 | 1,113 | 1,036 | 1,103 | 201,400 | 275.75 |
| 2015-03-23 | 990 | 1,060 | 990 | 1,050 | 158,900 | 262.50 |
| 2015-03-20 | 989 | 993 | 969 | 975 | 52,600 | 243.75 |
| 2015-03-19 | 1,008 | 1,008 | 976 | 978 | 58,300 | 244.50 |
| 2015-03-18 | 989 | 1,010 | 981 | 1,007 | 117,500 | 251.75 |
| 2015-03-17 | 998 | 1,000 | 990 | 995 | 47,200 | 248.75 |
| 2015-03-16 | 991 | 1,005 | 980 | 999 | 105,400 | 249.75 |
| 2015-03-13 | 975 | 997 | 975 | 990 | 49,100 | 247.50 |
| 2015-03-12 | 997 | 1,004 | 975 | 976 | 46,600 | 244 |
| 2015-03-11 | 973 | 1,000 | 973 | 982 | 48,700 | 245.50 |
| 2015-03-10 | 962 | 1,005 | 962 | 991 | 80,400 | 247.75 |
| 2015-03-09 | 962 | 980 | 962 | 975 | 74,300 | 243.75 |
| 2015-03-06 | 986 | 997 | 967 | 982 | 79,200 | 245.50 |
| 2015-03-05 | 1,000 | 1,025 | 998 | 1,006 | 52,000 | 251.50 |
| 2015-03-04 | 1,012 | 1,018 | 981 | 1,015 | 93,000 | 253.75 |
| 2015-03-03 | 1,003 | 1,030 | 1,000 | 1,010 | 82,300 | 252.50 |
| 2015-03-02 | 978 | 1,023 | 940 | 1,008 | 159,100 | 252 |
| 2015-02-27 | 910 | 1,030 | 910 | 970 | 291,600 | 242.50 |
| 2015-02-26 | 898 | 910 | 895 | 900 | 83,300 | 225 |
| 2015-02-25 | 900 | 920 | 900 | 901 | 79,200 | 225.25 |
| 2015-02-24 | 912 | 940 | 904 | 909 | 72,200 | 227.25 |
| 2015-02-23 | 942 | 951 | 922 | 922 | 81,200 | 230.50 |
| 2015-02-20 | 940 | 955 | 932 | 939 | 53,600 | 234.75 |
| 2015-02-19 | 971 | 977 | 945 | 945 | 49,600 | 236.25 |
| 2015-02-18 | 950 | 975 | 944 | 968 | 35,100 | 242 |
| 2015-02-17 | 970 | 975 | 950 | 950 | 49,300 | 237.50 |
| 2015-02-16 | 1,019 | 1,020 | 901 | 980 | 134,000 | 245 |
| 2015-02-13 | 1,012 | 1,012 | 994 | 1,004 | 62,900 | 251 |
| 2015-02-12 | 1,005 | 1,008 | 996 | 996 | 28,200 | 249 |
| 2015-02-10 | 998 | 1,009 | 998 | 1,003 | 20,300 | 250.75 |
| 2015-02-09 | 998 | 1,013 | 998 | 1,007 | 21,600 | 251.75 |
| 2015-02-06 | 1,029 | 1,030 | 997 | 1,004 | 45,000 | 251 |
| 2015-02-05 | 1,001 | 1,049 | 993 | 1,029 | 44,900 | 257.25 |
| 2015-02-04 | 1,001 | 1,010 | 990 | 998 | 39,100 | 249.50 |
| 2015-02-03 | 1,001 | 1,016 | 999 | 1,014 | 36,400 | 253.50 |
| 2015-02-02 | 999 | 1,020 | 999 | 1,008 | 19,900 | 252 |
| 2015-01-30 | 998 | 1,020 | 998 | 1,012 | 35,000 | 253 |
| 2015-01-29 | 1,000 | 1,013 | 999 | 999 | 27,800 | 249.75 |
| 2015-01-28 | 1,004 | 1,022 | 998 | 1,007 | 40,000 | 251.75 |
| 2015-01-27 | 1,021 | 1,049 | 1,000 | 1,018 | 80,400 | 254.50 |
| 2015-01-26 | 1,056 | 1,071 | 1,041 | 1,050 | 56,600 | 262.50 |
| 2015-01-23 | 1,081 | 1,081 | 1,047 | 1,056 | 47,200 | 264 |
| 2015-01-22 | 1,043 | 1,085 | 1,034 | 1,051 | 134,500 | 262.75 |
| 2015-01-21 | 1,024 | 1,054 | 1,020 | 1,043 | 37,600 | 260.75 |
| 2015-01-20 | 1,043 | 1,065 | 1,032 | 1,032 | 52,100 | 258 |
| 2015-01-19 | 1,088 | 1,088 | 1,001 | 1,043 | 65,600 | 260.75 |
| 2015-01-16 | 1,035 | 1,035 | 988 | 1,020 | 69,900 | 255 |
| 2015-01-15 | 1,042 | 1,046 | 1,011 | 1,035 | 28,100 | 258.75 |
| 2015-01-14 | 1,049 | 1,056 | 1,030 | 1,042 | 80,000 | 260.50 |
| 2015-01-13 | 1,050 | 1,066 | 1,032 | 1,049 | 59,400 | 262.25 |
| 2015-01-09 | 1,078 | 1,078 | 1,045 | 1,062 | 37,100 | 265.50 |
| 2015-01-08 | 1,050 | 1,061 | 1,021 | 1,048 | 54,300 | 262 |
| 2015-01-07 | 1,064 | 1,070 | 1,000 | 1,039 | 77,800 | 259.75 |
| 2015-01-06 | 1,115 | 1,115 | 1,080 | 1,090 | 29,600 | 272.50 |
| 2015-01-05 | 1,136 | 1,140 | 1,100 | 1,115 | 73,400 | 278.75 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2016-12-28]1株→2株 [2014-12-26]1株→2株 [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-12-26]1株→200株
