2668 タビオ(株) 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 | 1,268 | 1,274 | 1,265 | 1,274 | 2,600 | 1,274 |
| 2015-12-29 | 1,256 | 1,269 | 1,251 | 1,260 | 3,200 | 1,260 |
| 2015-12-28 | 1,244 | 1,259 | 1,236 | 1,257 | 2,700 | 1,257 |
| 2015-12-25 | 1,217 | 1,250 | 1,217 | 1,244 | 3,400 | 1,244 |
| 2015-12-24 | 1,219 | 1,230 | 1,216 | 1,216 | 4,700 | 1,216 |
| 2015-12-22 | 1,213 | 1,221 | 1,213 | 1,216 | 7,500 | 1,216 |
| 2015-12-21 | 1,229 | 1,237 | 1,213 | 1,213 | 11,300 | 1,213 |
| 2015-12-18 | 1,226 | 1,240 | 1,226 | 1,228 | 4,700 | 1,228 |
| 2015-12-17 | 1,250 | 1,250 | 1,215 | 1,228 | 5,100 | 1,228 |
| 2015-12-16 | 1,250 | 1,262 | 1,230 | 1,230 | 4,100 | 1,230 |
| 2015-12-15 | 1,255 | 1,269 | 1,245 | 1,245 | 4,200 | 1,245 |
| 2015-12-14 | 1,269 | 1,271 | 1,251 | 1,254 | 5,200 | 1,254 |
| 2015-12-11 | 1,287 | 1,290 | 1,275 | 1,280 | 4,300 | 1,280 |
| 2015-12-10 | 1,286 | 1,287 | 1,280 | 1,287 | 1,200 | 1,287 |
| 2015-12-09 | 1,287 | 1,289 | 1,286 | 1,289 | 1,100 | 1,289 |
| 2015-12-08 | 1,277 | 1,289 | 1,276 | 1,285 | 1,200 | 1,285 |
| 2015-12-07 | 1,289 | 1,293 | 1,272 | 1,277 | 4,000 | 1,277 |
| 2015-12-04 | 1,280 | 1,280 | 1,270 | 1,271 | 4,600 | 1,271 |
| 2015-12-03 | 1,282 | 1,287 | 1,280 | 1,280 | 2,100 | 1,280 |
| 2015-12-02 | 1,286 | 1,290 | 1,280 | 1,280 | 5,200 | 1,280 |
| 2015-12-01 | 1,282 | 1,286 | 1,271 | 1,286 | 3,900 | 1,286 |
| 2015-11-30 | 1,275 | 1,283 | 1,275 | 1,283 | 5,800 | 1,283 |
| 2015-11-27 | 1,275 | 1,276 | 1,274 | 1,275 | 2,100 | 1,275 |
| 2015-11-26 | 1,274 | 1,274 | 1,273 | 1,274 | 2,400 | 1,274 |
| 2015-11-25 | 1,270 | 1,274 | 1,270 | 1,274 | 3,800 | 1,274 |
| 2015-11-24 | 1,271 | 1,271 | 1,266 | 1,270 | 2,600 | 1,270 |
| 2015-11-20 | 1,270 | 1,271 | 1,270 | 1,270 | 1,100 | 1,270 |
| 2015-11-19 | 1,274 | 1,274 | 1,268 | 1,268 | 2,100 | 1,268 |
| 2015-11-18 | 1,270 | 1,274 | 1,269 | 1,270 | 1,000 | 1,270 |
| 2015-11-17 | 1,268 | 1,275 | 1,268 | 1,270 | 1,500 | 1,270 |
| 2015-11-16 | 1,271 | 1,274 | 1,268 | 1,268 | 2,600 | 1,268 |
| 2015-11-13 | 1,274 | 1,275 | 1,271 | 1,271 | 2,300 | 1,271 |
| 2015-11-12 | 1,271 | 1,274 | 1,271 | 1,274 | 900 | 1,274 |
| 2015-11-11 | 1,265 | 1,273 | 1,265 | 1,271 | 1,200 | 1,271 |
| 2015-11-10 | 1,269 | 1,269 | 1,267 | 1,267 | 600 | 1,267 |
| 2015-11-09 | 1,270 | 1,273 | 1,270 | 1,270 | 2,200 | 1,270 |
| 2015-11-06 | 1,268 | 1,269 | 1,259 | 1,269 | 2,800 | 1,269 |
| 2015-11-05 | 1,257 | 1,265 | 1,257 | 1,265 | 400 | 1,265 |
| 2015-11-04 | 1,265 | 1,266 | 1,253 | 1,257 | 1,100 | 1,257 |
| 2015-11-02 | 1,250 | 1,268 | 1,250 | 1,265 | 600 | 1,265 |
| 2015-10-30 | 1,249 | 1,268 | 1,249 | 1,250 | 1,900 | 1,250 |
| 2015-10-29 | 1,264 | 1,264 | 1,248 | 1,250 | 900 | 1,250 |
| 2015-10-28 | 1,260 | 1,263 | 1,248 | 1,263 | 900 | 1,263 |
| 2015-10-27 | 1,261 | 1,262 | 1,245 | 1,260 | 1,400 | 1,260 |
| 2015-10-26 | 1,274 | 1,275 | 1,246 | 1,246 | 5,000 | 1,246 |
| 2015-10-23 | 1,275 | 1,275 | 1,261 | 1,274 | 2,200 | 1,274 |
| 2015-10-22 | 1,260 | 1,274 | 1,255 | 1,267 | 3,000 | 1,267 |
| 2015-10-21 | 1,252 | 1,275 | 1,252 | 1,260 | 3,000 | 1,260 |
| 2015-10-20 | 1,233 | 1,251 | 1,233 | 1,250 | 2,900 | 1,250 |
| 2015-10-19 | 1,231 | 1,233 | 1,231 | 1,233 | 900 | 1,233 |
| 2015-10-16 | 1,220 | 1,231 | 1,218 | 1,231 | 2,100 | 1,231 |
| 2015-10-15 | 1,210 | 1,224 | 1,210 | 1,220 | 3,300 | 1,220 |
| 2015-10-14 | 1,210 | 1,223 | 1,199 | 1,210 | 2,700 | 1,210 |
| 2015-10-13 | 1,205 | 1,223 | 1,201 | 1,222 | 3,800 | 1,222 |
| 2015-10-09 | 1,200 | 1,228 | 1,200 | 1,212 | 3,300 | 1,212 |
| 2015-10-08 | 1,190 | 1,198 | 1,180 | 1,198 | 2,000 | 1,198 |
| 2015-10-07 | 1,190 | 1,193 | 1,180 | 1,190 | 2,900 | 1,190 |
| 2015-10-06 | 1,140 | 1,179 | 1,140 | 1,179 | 2,300 | 1,179 |
| 2015-10-05 | 1,130 | 1,140 | 1,130 | 1,140 | 600 | 1,140 |
| 2015-10-02 | 1,119 | 1,125 | 1,117 | 1,125 | 12,900 | 1,125 |
| 2015-10-01 | 1,119 | 1,119 | 1,112 | 1,115 | 1,500 | 1,115 |
| 2015-09-30 | 1,142 | 1,142 | 1,111 | 1,119 | 3,400 | 1,119 |
| 2015-09-29 | 1,150 | 1,150 | 1,121 | 1,123 | 2,600 | 1,123 |
| 2015-09-28 | 1,132 | 1,142 | 1,128 | 1,142 | 1,700 | 1,142 |
| 2015-09-25 | 1,129 | 1,132 | 1,129 | 1,132 | 1,800 | 1,132 |
| 2015-09-24 | 1,120 | 1,129 | 1,113 | 1,129 | 2,300 | 1,129 |
| 2015-09-18 | 1,138 | 1,138 | 1,120 | 1,120 | 6,400 | 1,120 |
| 2015-09-17 | 1,140 | 1,140 | 1,135 | 1,138 | 1,900 | 1,138 |
| 2015-09-16 | 1,140 | 1,157 | 1,140 | 1,140 | 1,700 | 1,140 |
| 2015-09-15 | 1,150 | 1,169 | 1,139 | 1,145 | 3,000 | 1,145 |
| 2015-09-14 | 1,140 | 1,200 | 1,140 | 1,150 | 2,800 | 1,150 |
| 2015-09-11 | 1,125 | 1,134 | 1,119 | 1,134 | 3,300 | 1,134 |
| 2015-09-10 | 1,122 | 1,129 | 1,111 | 1,117 | 3,500 | 1,117 |
| 2015-09-09 | 1,113 | 1,125 | 1,098 | 1,119 | 4,400 | 1,119 |
| 2015-09-08 | 1,099 | 1,122 | 1,089 | 1,112 | 3,300 | 1,112 |
| 2015-09-07 | 1,096 | 1,099 | 1,080 | 1,099 | 5,700 | 1,099 |
| 2015-09-04 | 1,130 | 1,130 | 1,101 | 1,102 | 4,300 | 1,102 |
| 2015-09-03 | 1,145 | 1,145 | 1,135 | 1,135 | 1,600 | 1,135 |
| 2015-09-02 | 1,134 | 1,148 | 1,104 | 1,131 | 5,800 | 1,131 |
| 2015-09-01 | 1,205 | 1,205 | 1,176 | 1,176 | 3,700 | 1,176 |
| 2015-08-31 | 1,208 | 1,208 | 1,185 | 1,191 | 4,900 | 1,191 |
| 2015-08-28 | 1,208 | 1,212 | 1,199 | 1,208 | 6,700 | 1,208 |
| 2015-08-27 | 1,200 | 1,210 | 1,188 | 1,208 | 3,900 | 1,208 |
| 2015-08-26 | 1,167 | 1,205 | 1,164 | 1,188 | 9,300 | 1,188 |
| 2015-08-25 | 1,020 | 1,200 | 997 | 1,163 | 23,000 | 1,163 |
| 2015-08-24 | 1,205 | 1,229 | 1,200 | 1,200 | 14,700 | 1,200 |
| 2015-08-21 | 1,241 | 1,250 | 1,231 | 1,233 | 8,500 | 1,233 |
| 2015-08-20 | 1,258 | 1,261 | 1,244 | 1,244 | 11,300 | 1,244 |
| 2015-08-19 | 1,266 | 1,269 | 1,260 | 1,260 | 4,400 | 1,260 |
| 2015-08-18 | 1,265 | 1,274 | 1,265 | 1,265 | 2,200 | 1,265 |
| 2015-08-17 | 1,276 | 1,276 | 1,265 | 1,265 | 2,600 | 1,265 |
| 2015-08-14 | 1,277 | 1,277 | 1,259 | 1,263 | 4,400 | 1,263 |
| 2015-08-13 | 1,248 | 1,274 | 1,247 | 1,259 | 4,000 | 1,259 |
| 2015-08-12 | 1,261 | 1,265 | 1,247 | 1,247 | 20,300 | 1,247 |
| 2015-08-11 | 1,268 | 1,274 | 1,261 | 1,264 | 8,900 | 1,264 |
| 2015-08-10 | 1,300 | 1,300 | 1,260 | 1,268 | 17,700 | 1,268 |
| 2015-08-07 | 1,319 | 1,319 | 1,303 | 1,304 | 4,000 | 1,304 |
| 2015-08-06 | 1,303 | 1,320 | 1,303 | 1,319 | 1,300 | 1,319 |
| 2015-08-05 | 1,311 | 1,320 | 1,301 | 1,303 | 7,200 | 1,303 |
| 2015-08-04 | 1,330 | 1,330 | 1,318 | 1,318 | 6,500 | 1,318 |
| 2015-08-03 | 1,340 | 1,340 | 1,325 | 1,330 | 2,900 | 1,330 |
| 2015-07-31 | 1,337 | 1,344 | 1,330 | 1,340 | 1,000 | 1,340 |
| 2015-07-30 | 1,342 | 1,342 | 1,326 | 1,337 | 2,000 | 1,337 |
| 2015-07-29 | 1,335 | 1,345 | 1,334 | 1,334 | 3,500 | 1,334 |
| 2015-07-28 | 1,325 | 1,333 | 1,325 | 1,333 | 3,100 | 1,333 |
| 2015-07-27 | 1,333 | 1,333 | 1,321 | 1,328 | 1,500 | 1,328 |
| 2015-07-24 | 1,315 | 1,332 | 1,315 | 1,332 | 2,800 | 1,332 |
| 2015-07-23 | 1,336 | 1,336 | 1,302 | 1,331 | 4,300 | 1,331 |
| 2015-07-22 | 1,322 | 1,339 | 1,321 | 1,327 | 1,500 | 1,327 |
| 2015-07-21 | 1,342 | 1,342 | 1,320 | 1,330 | 3,000 | 1,330 |
| 2015-07-17 | 1,318 | 1,335 | 1,314 | 1,335 | 2,300 | 1,335 |
| 2015-07-16 | 1,337 | 1,337 | 1,330 | 1,337 | 3,600 | 1,337 |
| 2015-07-15 | 1,343 | 1,343 | 1,330 | 1,337 | 1,800 | 1,337 |
| 2015-07-14 | 1,307 | 1,327 | 1,307 | 1,326 | 2,100 | 1,326 |
| 2015-07-13 | 1,305 | 1,307 | 1,300 | 1,303 | 1,600 | 1,303 |
| 2015-07-10 | 1,302 | 1,307 | 1,290 | 1,295 | 3,600 | 1,295 |
| 2015-07-09 | 1,285 | 1,300 | 1,275 | 1,298 | 8,200 | 1,298 |
| 2015-07-08 | 1,326 | 1,326 | 1,301 | 1,302 | 6,300 | 1,302 |
| 2015-07-07 | 1,321 | 1,331 | 1,321 | 1,326 | 2,000 | 1,326 |
| 2015-07-06 | 1,333 | 1,333 | 1,318 | 1,320 | 1,900 | 1,320 |
| 2015-07-03 | 1,343 | 1,343 | 1,327 | 1,333 | 900 | 1,333 |
| 2015-07-02 | 1,350 | 1,350 | 1,335 | 1,335 | 2,000 | 1,335 |
| 2015-07-01 | 1,315 | 1,350 | 1,315 | 1,341 | 3,700 | 1,341 |
| 2015-06-30 | 1,301 | 1,309 | 1,301 | 1,307 | 2,800 | 1,307 |
| 2015-06-29 | 1,332 | 1,332 | 1,310 | 1,310 | 6,100 | 1,310 |
| 2015-06-26 | 1,347 | 1,347 | 1,325 | 1,342 | 4,500 | 1,342 |
| 2015-06-25 | 1,367 | 1,367 | 1,350 | 1,355 | 5,500 | 1,355 |
| 2015-06-24 | 1,375 | 1,375 | 1,365 | 1,367 | 4,600 | 1,367 |
| 2015-06-23 | 1,369 | 1,371 | 1,367 | 1,370 | 7,200 | 1,370 |
| 2015-06-22 | 1,360 | 1,368 | 1,360 | 1,367 | 4,100 | 1,367 |
| 2015-06-19 | 1,357 | 1,358 | 1,356 | 1,358 | 4,100 | 1,358 |
| 2015-06-18 | 1,355 | 1,356 | 1,348 | 1,356 | 4,300 | 1,356 |
| 2015-06-17 | 1,345 | 1,350 | 1,345 | 1,350 | 9,000 | 1,350 |
| 2015-06-16 | 1,340 | 1,345 | 1,338 | 1,345 | 4,900 | 1,345 |
| 2015-06-15 | 1,330 | 1,336 | 1,329 | 1,336 | 6,000 | 1,336 |
| 2015-06-12 | 1,325 | 1,332 | 1,324 | 1,328 | 2,200 | 1,328 |
| 2015-06-11 | 1,326 | 1,329 | 1,319 | 1,329 | 3,300 | 1,329 |
| 2015-06-10 | 1,319 | 1,323 | 1,317 | 1,323 | 1,900 | 1,323 |
| 2015-06-09 | 1,328 | 1,328 | 1,319 | 1,319 | 2,700 | 1,319 |
| 2015-06-08 | 1,313 | 1,330 | 1,305 | 1,319 | 5,300 | 1,319 |
| 2015-06-05 | 1,310 | 1,310 | 1,300 | 1,301 | 2,200 | 1,301 |
| 2015-06-04 | 1,301 | 1,310 | 1,301 | 1,305 | 1,800 | 1,305 |
| 2015-06-03 | 1,305 | 1,312 | 1,300 | 1,305 | 1,500 | 1,305 |
| 2015-06-02 | 1,308 | 1,315 | 1,300 | 1,300 | 4,900 | 1,300 |
| 2015-06-01 | 1,300 | 1,312 | 1,300 | 1,308 | 2,100 | 1,308 |
| 2015-05-29 | 1,302 | 1,310 | 1,300 | 1,300 | 5,400 | 1,300 |
| 2015-05-28 | 1,318 | 1,319 | 1,301 | 1,302 | 7,800 | 1,302 |
| 2015-05-27 | 1,299 | 1,319 | 1,297 | 1,312 | 8,200 | 1,312 |
| 2015-05-26 | 1,293 | 1,300 | 1,291 | 1,297 | 6,100 | 1,297 |
| 2015-05-25 | 1,293 | 1,294 | 1,283 | 1,292 | 5,300 | 1,292 |
| 2015-05-22 | 1,276 | 1,283 | 1,276 | 1,282 | 2,600 | 1,282 |
| 2015-05-21 | 1,282 | 1,282 | 1,272 | 1,276 | 4,000 | 1,276 |
| 2015-05-20 | 1,283 | 1,283 | 1,268 | 1,282 | 3,000 | 1,282 |
| 2015-05-19 | 1,270 | 1,280 | 1,266 | 1,267 | 4,300 | 1,267 |
| 2015-05-18 | 1,270 | 1,272 | 1,266 | 1,269 | 3,100 | 1,269 |
| 2015-05-15 | 1,266 | 1,275 | 1,266 | 1,270 | 2,800 | 1,270 |
| 2015-05-14 | 1,271 | 1,273 | 1,265 | 1,266 | 2,100 | 1,266 |
| 2015-05-13 | 1,279 | 1,279 | 1,272 | 1,272 | 1,200 | 1,272 |
| 2015-05-12 | 1,270 | 1,279 | 1,270 | 1,279 | 1,400 | 1,279 |
| 2015-05-11 | 1,279 | 1,279 | 1,270 | 1,275 | 1,000 | 1,275 |
| 2015-05-08 | 1,253 | 1,270 | 1,253 | 1,270 | 3,200 | 1,270 |
| 2015-05-07 | 1,250 | 1,289 | 1,241 | 1,275 | 8,500 | 1,275 |
| 2015-05-01 | 1,250 | 1,251 | 1,248 | 1,248 | 6,000 | 1,248 |
| 2015-04-30 | 1,259 | 1,259 | 1,249 | 1,250 | 7,900 | 1,250 |
| 2015-04-28 | 1,260 | 1,260 | 1,258 | 1,259 | 1,300 | 1,259 |
| 2015-04-27 | 1,270 | 1,270 | 1,255 | 1,255 | 16,300 | 1,255 |
| 2015-04-24 | 1,276 | 1,291 | 1,265 | 1,266 | 9,000 | 1,266 |
| 2015-04-23 | 1,308 | 1,308 | 1,274 | 1,275 | 9,800 | 1,275 |
| 2015-04-22 | 1,319 | 1,320 | 1,275 | 1,278 | 12,500 | 1,278 |
| 2015-04-21 | 1,309 | 1,314 | 1,290 | 1,295 | 4,500 | 1,295 |
| 2015-04-20 | 1,315 | 1,320 | 1,300 | 1,301 | 11,400 | 1,301 |
| 2015-04-17 | 1,330 | 1,334 | 1,322 | 1,334 | 2,500 | 1,334 |
| 2015-04-16 | 1,332 | 1,334 | 1,330 | 1,330 | 2,900 | 1,330 |
| 2015-04-15 | 1,331 | 1,359 | 1,331 | 1,332 | 6,200 | 1,332 |
| 2015-04-14 | 1,346 | 1,355 | 1,325 | 1,331 | 5,000 | 1,331 |
| 2015-04-13 | 1,320 | 1,345 | 1,317 | 1,332 | 5,500 | 1,332 |
| 2015-04-10 | 1,331 | 1,380 | 1,306 | 1,355 | 14,800 | 1,355 |
| 2015-04-09 | 1,328 | 1,328 | 1,302 | 1,328 | 2,600 | 1,328 |
| 2015-04-08 | 1,326 | 1,329 | 1,316 | 1,329 | 5,400 | 1,329 |
| 2015-04-07 | 1,330 | 1,330 | 1,327 | 1,327 | 1,400 | 1,327 |
| 2015-04-06 | 1,350 | 1,350 | 1,320 | 1,323 | 8,200 | 1,323 |
| 2015-04-03 | 1,270 | 1,316 | 1,270 | 1,307 | 4,600 | 1,307 |
| 2015-04-02 | 1,252 | 1,269 | 1,252 | 1,265 | 2,000 | 1,265 |
| 2015-04-01 | 1,250 | 1,255 | 1,250 | 1,254 | 2,300 | 1,254 |
| 2015-03-31 | 1,255 | 1,261 | 1,251 | 1,252 | 1,500 | 1,252 |
| 2015-03-30 | 1,264 | 1,265 | 1,255 | 1,255 | 2,300 | 1,255 |
| 2015-03-27 | 1,256 | 1,280 | 1,256 | 1,276 | 800 | 1,276 |
| 2015-03-26 | 1,262 | 1,263 | 1,256 | 1,256 | 6,000 | 1,256 |
| 2015-03-25 | 1,275 | 1,275 | 1,261 | 1,261 | 1,900 | 1,261 |
| 2015-03-24 | 1,272 | 1,276 | 1,263 | 1,275 | 3,500 | 1,275 |
| 2015-03-23 | 1,280 | 1,280 | 1,273 | 1,273 | 2,100 | 1,273 |
| 2015-03-20 | 1,280 | 1,285 | 1,276 | 1,276 | 3,900 | 1,276 |
| 2015-03-19 | 1,289 | 1,289 | 1,280 | 1,280 | 1,500 | 1,280 |
| 2015-03-18 | 1,287 | 1,289 | 1,280 | 1,288 | 3,200 | 1,288 |
| 2015-03-17 | 1,289 | 1,289 | 1,280 | 1,285 | 6,400 | 1,285 |
| 2015-03-16 | 1,280 | 1,300 | 1,279 | 1,288 | 4,000 | 1,288 |
| 2015-03-13 | 1,290 | 1,290 | 1,279 | 1,279 | 5,900 | 1,279 |
| 2015-03-12 | 1,300 | 1,300 | 1,290 | 1,290 | 4,100 | 1,290 |
| 2015-03-11 | 1,300 | 1,301 | 1,299 | 1,300 | 4,100 | 1,300 |
| 2015-03-10 | 1,301 | 1,301 | 1,299 | 1,301 | 5,600 | 1,301 |
| 2015-03-09 | 1,310 | 1,310 | 1,301 | 1,301 | 2,500 | 1,301 |
| 2015-03-06 | 1,307 | 1,310 | 1,304 | 1,310 | 2,700 | 1,310 |
| 2015-03-05 | 1,315 | 1,315 | 1,307 | 1,307 | 4,300 | 1,307 |
| 2015-03-04 | 1,317 | 1,317 | 1,315 | 1,315 | 3,200 | 1,315 |
| 2015-03-03 | 1,330 | 1,330 | 1,308 | 1,317 | 5,000 | 1,317 |
| 2015-03-02 | 1,324 | 1,330 | 1,303 | 1,330 | 9,500 | 1,330 |
| 2015-02-27 | 1,330 | 1,330 | 1,322 | 1,325 | 10,000 | 1,325 |
| 2015-02-26 | 1,330 | 1,337 | 1,329 | 1,330 | 6,900 | 1,330 |
| 2015-02-25 | 1,300 | 1,338 | 1,299 | 1,338 | 25,900 | 1,338 |
| 2015-02-24 | 1,389 | 1,420 | 1,380 | 1,398 | 18,800 | 1,398 |
| 2015-02-23 | 1,383 | 1,389 | 1,382 | 1,383 | 10,600 | 1,383 |
| 2015-02-20 | 1,375 | 1,381 | 1,375 | 1,380 | 6,900 | 1,380 |
| 2015-02-19 | 1,378 | 1,379 | 1,372 | 1,376 | 5,000 | 1,376 |
| 2015-02-18 | 1,372 | 1,379 | 1,370 | 1,379 | 5,700 | 1,379 |
| 2015-02-17 | 1,362 | 1,369 | 1,362 | 1,369 | 4,300 | 1,369 |
| 2015-02-16 | 1,363 | 1,370 | 1,360 | 1,363 | 7,800 | 1,363 |
| 2015-02-13 | 1,365 | 1,370 | 1,363 | 1,363 | 3,800 | 1,363 |
| 2015-02-12 | 1,372 | 1,375 | 1,358 | 1,363 | 10,200 | 1,363 |
| 2015-02-10 | 1,375 | 1,379 | 1,366 | 1,374 | 6,600 | 1,374 |
| 2015-02-09 | 1,399 | 1,399 | 1,375 | 1,375 | 9,600 | 1,375 |
| 2015-02-06 | 1,367 | 1,385 | 1,367 | 1,385 | 6,300 | 1,385 |
| 2015-02-05 | 1,370 | 1,375 | 1,367 | 1,367 | 3,700 | 1,367 |
| 2015-02-04 | 1,330 | 1,355 | 1,330 | 1,354 | 6,700 | 1,354 |
| 2015-02-03 | 1,383 | 1,393 | 1,330 | 1,330 | 15,200 | 1,330 |
| 2015-02-02 | 1,393 | 1,394 | 1,381 | 1,389 | 5,600 | 1,389 |
| 2015-01-30 | 1,399 | 1,406 | 1,391 | 1,391 | 6,400 | 1,391 |
| 2015-01-29 | 1,429 | 1,429 | 1,390 | 1,402 | 4,600 | 1,402 |
| 2015-01-28 | 1,380 | 1,420 | 1,380 | 1,420 | 8,800 | 1,420 |
| 2015-01-27 | 1,428 | 1,438 | 1,380 | 1,401 | 12,000 | 1,401 |
| 2015-01-26 | 1,445 | 1,450 | 1,398 | 1,428 | 8,500 | 1,428 |
| 2015-01-23 | 1,481 | 1,481 | 1,445 | 1,450 | 8,300 | 1,450 |
| 2015-01-22 | 1,500 | 1,521 | 1,468 | 1,489 | 12,500 | 1,489 |
| 2015-01-21 | 1,498 | 1,500 | 1,453 | 1,494 | 12,200 | 1,494 |
| 2015-01-20 | 1,459 | 1,461 | 1,434 | 1,460 | 8,400 | 1,460 |
| 2015-01-19 | 1,460 | 1,460 | 1,420 | 1,433 | 10,700 | 1,433 |
| 2015-01-16 | 1,400 | 1,400 | 1,330 | 1,400 | 7,200 | 1,400 |
| 2015-01-15 | 1,420 | 1,420 | 1,400 | 1,405 | 7,400 | 1,405 |
| 2015-01-14 | 1,416 | 1,421 | 1,401 | 1,420 | 6,000 | 1,420 |
| 2015-01-13 | 1,388 | 1,400 | 1,381 | 1,398 | 13,000 | 1,398 |
| 2015-01-09 | 1,358 | 1,380 | 1,358 | 1,378 | 7,400 | 1,378 |
| 2015-01-08 | 1,359 | 1,376 | 1,353 | 1,376 | 6,500 | 1,376 |
| 2015-01-07 | 1,360 | 1,366 | 1,349 | 1,349 | 4,400 | 1,349 |
| 2015-01-06 | 1,357 | 1,360 | 1,339 | 1,360 | 4,700 | 1,360 |
| 2015-01-05 | 1,353 | 1,359 | 1,340 | 1,359 | 7,400 | 1,359 |
分割・併合履歴 ： [2001-08-28]1株→2株
