2674 (株)ハードオフコーポレーション 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 | 1,527 | 1,535 | 1,521 | 1,523 | 10,300 | 1,523 |
| 2015-12-29 | 1,500 | 1,529 | 1,481 | 1,527 | 7,100 | 1,527 |
| 2015-12-28 | 1,491 | 1,511 | 1,486 | 1,506 | 7,700 | 1,506 |
| 2015-12-25 | 1,489 | 1,530 | 1,461 | 1,486 | 18,900 | 1,486 |
| 2015-12-24 | 1,511 | 1,525 | 1,491 | 1,491 | 12,600 | 1,491 |
| 2015-12-22 | 1,529 | 1,531 | 1,516 | 1,518 | 8,300 | 1,518 |
| 2015-12-21 | 1,515 | 1,521 | 1,487 | 1,511 | 22,300 | 1,511 |
| 2015-12-18 | 1,530 | 1,553 | 1,530 | 1,539 | 11,100 | 1,539 |
| 2015-12-17 | 1,554 | 1,575 | 1,528 | 1,528 | 23,000 | 1,528 |
| 2015-12-16 | 1,508 | 1,531 | 1,488 | 1,526 | 20,900 | 1,526 |
| 2015-12-15 | 1,530 | 1,555 | 1,499 | 1,500 | 15,100 | 1,500 |
| 2015-12-14 | 1,486 | 1,538 | 1,485 | 1,534 | 18,600 | 1,534 |
| 2015-12-11 | 1,509 | 1,545 | 1,509 | 1,531 | 32,100 | 1,531 |
| 2015-12-10 | 1,530 | 1,530 | 1,481 | 1,481 | 50,500 | 1,481 |
| 2015-12-09 | 1,565 | 1,568 | 1,530 | 1,542 | 19,100 | 1,542 |
| 2015-12-08 | 1,560 | 1,604 | 1,560 | 1,585 | 21,300 | 1,585 |
| 2015-12-07 | 1,545 | 1,623 | 1,543 | 1,557 | 45,700 | 1,557 |
| 2015-12-04 | 1,559 | 1,565 | 1,540 | 1,544 | 16,600 | 1,544 |
| 2015-12-03 | 1,537 | 1,574 | 1,524 | 1,568 | 26,800 | 1,568 |
| 2015-12-02 | 1,538 | 1,549 | 1,512 | 1,548 | 23,300 | 1,548 |
| 2015-12-01 | 1,517 | 1,549 | 1,488 | 1,549 | 70,000 | 1,549 |
| 2015-11-30 | 1,483 | 1,499 | 1,465 | 1,482 | 23,600 | 1,482 |
| 2015-11-27 | 1,518 | 1,518 | 1,497 | 1,500 | 12,000 | 1,500 |
| 2015-11-26 | 1,492 | 1,514 | 1,492 | 1,511 | 12,700 | 1,511 |
| 2015-11-25 | 1,489 | 1,510 | 1,484 | 1,497 | 20,700 | 1,497 |
| 2015-11-24 | 1,450 | 1,481 | 1,438 | 1,481 | 23,400 | 1,481 |
| 2015-11-20 | 1,468 | 1,472 | 1,448 | 1,450 | 31,700 | 1,450 |
| 2015-11-19 | 1,494 | 1,495 | 1,482 | 1,483 | 27,200 | 1,483 |
| 2015-11-18 | 1,506 | 1,519 | 1,487 | 1,494 | 9,500 | 1,494 |
| 2015-11-17 | 1,504 | 1,512 | 1,489 | 1,497 | 15,500 | 1,497 |
| 2015-11-16 | 1,507 | 1,510 | 1,491 | 1,493 | 14,000 | 1,493 |
| 2015-11-13 | 1,535 | 1,541 | 1,515 | 1,524 | 12,600 | 1,524 |
| 2015-11-12 | 1,537 | 1,544 | 1,520 | 1,538 | 13,600 | 1,538 |
| 2015-11-11 | 1,526 | 1,549 | 1,521 | 1,534 | 10,400 | 1,534 |
| 2015-11-10 | 1,540 | 1,541 | 1,510 | 1,534 | 22,500 | 1,534 |
| 2015-11-09 | 1,546 | 1,549 | 1,502 | 1,544 | 34,600 | 1,544 |
| 2015-11-06 | 1,545 | 1,574 | 1,530 | 1,549 | 25,800 | 1,549 |
| 2015-11-05 | 1,559 | 1,575 | 1,520 | 1,555 | 31,400 | 1,555 |
| 2015-11-04 | 1,506 | 1,559 | 1,506 | 1,540 | 38,400 | 1,540 |
| 2015-11-02 | 1,535 | 1,537 | 1,504 | 1,505 | 15,400 | 1,505 |
| 2015-10-30 | 1,556 | 1,556 | 1,516 | 1,534 | 12,600 | 1,534 |
| 2015-10-29 | 1,536 | 1,565 | 1,506 | 1,540 | 16,800 | 1,540 |
| 2015-10-28 | 1,533 | 1,548 | 1,523 | 1,536 | 11,400 | 1,536 |
| 2015-10-27 | 1,553 | 1,561 | 1,530 | 1,535 | 12,700 | 1,535 |
| 2015-10-26 | 1,556 | 1,557 | 1,540 | 1,553 | 12,600 | 1,553 |
| 2015-10-23 | 1,560 | 1,561 | 1,546 | 1,554 | 10,400 | 1,554 |
| 2015-10-22 | 1,546 | 1,560 | 1,541 | 1,553 | 17,000 | 1,553 |
| 2015-10-21 | 1,520 | 1,571 | 1,513 | 1,568 | 35,700 | 1,568 |
| 2015-10-20 | 1,502 | 1,538 | 1,492 | 1,527 | 16,000 | 1,527 |
| 2015-10-19 | 1,512 | 1,535 | 1,501 | 1,507 | 25,500 | 1,507 |
| 2015-10-16 | 1,515 | 1,545 | 1,486 | 1,524 | 27,100 | 1,524 |
| 2015-10-15 | 1,488 | 1,538 | 1,479 | 1,535 | 15,800 | 1,535 |
| 2015-10-14 | 1,508 | 1,524 | 1,460 | 1,514 | 18,200 | 1,514 |
| 2015-10-13 | 1,460 | 1,515 | 1,452 | 1,508 | 28,600 | 1,508 |
| 2015-10-09 | 1,500 | 1,501 | 1,452 | 1,460 | 32,400 | 1,460 |
| 2015-10-08 | 1,546 | 1,546 | 1,498 | 1,501 | 19,400 | 1,501 |
| 2015-10-07 | 1,580 | 1,580 | 1,536 | 1,558 | 23,000 | 1,558 |
| 2015-10-06 | 1,579 | 1,591 | 1,568 | 1,581 | 14,700 | 1,581 |
| 2015-10-05 | 1,570 | 1,580 | 1,540 | 1,578 | 12,700 | 1,578 |
| 2015-10-02 | 1,546 | 1,567 | 1,544 | 1,550 | 9,100 | 1,550 |
| 2015-10-01 | 1,593 | 1,598 | 1,513 | 1,567 | 34,700 | 1,567 |
| 2015-09-30 | 1,545 | 1,591 | 1,545 | 1,566 | 28,100 | 1,566 |
| 2015-09-29 | 1,542 | 1,561 | 1,513 | 1,519 | 24,700 | 1,519 |
| 2015-09-28 | 1,514 | 1,588 | 1,460 | 1,562 | 39,300 | 1,562 |
| 2015-09-25 | 1,475 | 1,515 | 1,435 | 1,514 | 67,500 | 1,514 |
| 2015-09-24 | 1,359 | 1,478 | 1,347 | 1,478 | 46,700 | 1,478 |
| 2015-09-18 | 1,395 | 1,416 | 1,378 | 1,389 | 15,400 | 1,389 |
| 2015-09-17 | 1,395 | 1,408 | 1,381 | 1,399 | 10,000 | 1,399 |
| 2015-09-16 | 1,412 | 1,412 | 1,381 | 1,402 | 16,000 | 1,402 |
| 2015-09-15 | 1,395 | 1,405 | 1,375 | 1,402 | 7,500 | 1,402 |
| 2015-09-14 | 1,409 | 1,435 | 1,387 | 1,388 | 8,800 | 1,388 |
| 2015-09-11 | 1,373 | 1,404 | 1,373 | 1,394 | 28,100 | 1,394 |
| 2015-09-10 | 1,409 | 1,409 | 1,366 | 1,395 | 12,700 | 1,395 |
| 2015-09-09 | 1,349 | 1,414 | 1,337 | 1,411 | 41,500 | 1,411 |
| 2015-09-08 | 1,346 | 1,347 | 1,302 | 1,305 | 16,000 | 1,305 |
| 2015-09-07 | 1,324 | 1,345 | 1,308 | 1,340 | 17,200 | 1,340 |
| 2015-09-04 | 1,371 | 1,371 | 1,321 | 1,354 | 36,600 | 1,354 |
| 2015-09-03 | 1,420 | 1,420 | 1,380 | 1,385 | 21,500 | 1,385 |
| 2015-09-02 | 1,373 | 1,418 | 1,370 | 1,392 | 27,600 | 1,392 |
| 2015-09-01 | 1,438 | 1,464 | 1,393 | 1,395 | 49,100 | 1,395 |
| 2015-08-31 | 1,450 | 1,453 | 1,432 | 1,449 | 17,400 | 1,449 |
| 2015-08-28 | 1,475 | 1,475 | 1,429 | 1,453 | 30,700 | 1,453 |
| 2015-08-27 | 1,490 | 1,490 | 1,429 | 1,442 | 32,800 | 1,442 |
| 2015-08-26 | 1,390 | 1,448 | 1,368 | 1,422 | 70,400 | 1,422 |
| 2015-08-25 | 1,350 | 1,500 | 1,320 | 1,381 | 89,200 | 1,381 |
| 2015-08-24 | 1,427 | 1,511 | 1,401 | 1,420 | 70,500 | 1,420 |
| 2015-08-21 | 1,550 | 1,558 | 1,523 | 1,527 | 30,300 | 1,527 |
| 2015-08-20 | 1,585 | 1,599 | 1,570 | 1,574 | 20,100 | 1,574 |
| 2015-08-19 | 1,618 | 1,618 | 1,582 | 1,585 | 20,600 | 1,585 |
| 2015-08-18 | 1,670 | 1,673 | 1,590 | 1,618 | 57,100 | 1,618 |
| 2015-08-17 | 1,605 | 1,675 | 1,605 | 1,670 | 23,900 | 1,670 |
| 2015-08-14 | 1,603 | 1,650 | 1,603 | 1,618 | 18,100 | 1,618 |
| 2015-08-13 | 1,617 | 1,637 | 1,590 | 1,612 | 22,600 | 1,612 |
| 2015-08-12 | 1,655 | 1,655 | 1,583 | 1,620 | 36,200 | 1,620 |
| 2015-08-11 | 1,697 | 1,697 | 1,619 | 1,664 | 35,800 | 1,664 |
| 2015-08-10 | 1,614 | 1,698 | 1,614 | 1,662 | 54,000 | 1,662 |
| 2015-08-07 | 1,594 | 1,608 | 1,565 | 1,606 | 35,900 | 1,606 |
| 2015-08-06 | 1,526 | 1,614 | 1,526 | 1,594 | 76,700 | 1,594 |
| 2015-08-05 | 1,521 | 1,540 | 1,498 | 1,519 | 22,800 | 1,519 |
| 2015-08-04 | 1,523 | 1,550 | 1,510 | 1,520 | 31,100 | 1,520 |
| 2015-08-03 | 1,540 | 1,543 | 1,492 | 1,512 | 84,600 | 1,512 |
| 2015-07-31 | 1,451 | 1,575 | 1,451 | 1,542 | 140,300 | 1,542 |
| 2015-07-30 | 1,437 | 1,473 | 1,432 | 1,468 | 30,500 | 1,468 |
| 2015-07-29 | 1,477 | 1,481 | 1,435 | 1,450 | 56,300 | 1,450 |
| 2015-07-28 | 1,452 | 1,500 | 1,439 | 1,496 | 37,100 | 1,496 |
| 2015-07-27 | 1,457 | 1,487 | 1,442 | 1,461 | 36,800 | 1,461 |
| 2015-07-24 | 1,471 | 1,486 | 1,457 | 1,472 | 35,200 | 1,472 |
| 2015-07-23 | 1,435 | 1,490 | 1,435 | 1,488 | 48,200 | 1,488 |
| 2015-07-22 | 1,440 | 1,454 | 1,421 | 1,435 | 30,200 | 1,435 |
| 2015-07-21 | 1,462 | 1,479 | 1,444 | 1,449 | 47,300 | 1,449 |
| 2015-07-17 | 1,480 | 1,490 | 1,450 | 1,462 | 37,900 | 1,462 |
| 2015-07-16 | 1,466 | 1,488 | 1,453 | 1,476 | 39,700 | 1,476 |
| 2015-07-15 | 1,479 | 1,479 | 1,455 | 1,473 | 19,300 | 1,473 |
| 2015-07-14 | 1,500 | 1,500 | 1,440 | 1,473 | 51,400 | 1,473 |
| 2015-07-13 | 1,435 | 1,499 | 1,427 | 1,473 | 66,000 | 1,473 |
| 2015-07-10 | 1,370 | 1,416 | 1,370 | 1,397 | 48,300 | 1,397 |
| 2015-07-09 | 1,350 | 1,399 | 1,314 | 1,395 | 68,000 | 1,395 |
| 2015-07-08 | 1,530 | 1,530 | 1,421 | 1,431 | 74,300 | 1,431 |
| 2015-07-07 | 1,475 | 1,547 | 1,472 | 1,534 | 67,400 | 1,534 |
| 2015-07-06 | 1,420 | 1,474 | 1,420 | 1,453 | 35,300 | 1,453 |
| 2015-07-03 | 1,465 | 1,465 | 1,428 | 1,434 | 36,500 | 1,434 |
| 2015-07-02 | 1,467 | 1,486 | 1,457 | 1,460 | 40,200 | 1,460 |
| 2015-07-01 | 1,400 | 1,459 | 1,393 | 1,437 | 38,100 | 1,437 |
| 2015-06-30 | 1,368 | 1,399 | 1,368 | 1,391 | 43,500 | 1,391 |
| 2015-06-29 | 1,383 | 1,425 | 1,370 | 1,398 | 46,000 | 1,398 |
| 2015-06-26 | 1,380 | 1,450 | 1,378 | 1,434 | 61,800 | 1,434 |
| 2015-06-25 | 1,394 | 1,400 | 1,372 | 1,377 | 20,100 | 1,377 |
| 2015-06-24 | 1,361 | 1,411 | 1,330 | 1,405 | 64,700 | 1,405 |
| 2015-06-23 | 1,369 | 1,369 | 1,337 | 1,361 | 45,300 | 1,361 |
| 2015-06-22 | 1,328 | 1,371 | 1,321 | 1,369 | 59,400 | 1,369 |
| 2015-06-19 | 1,300 | 1,330 | 1,300 | 1,323 | 46,600 | 1,323 |
| 2015-06-18 | 1,276 | 1,299 | 1,271 | 1,288 | 33,400 | 1,288 |
| 2015-06-17 | 1,270 | 1,287 | 1,252 | 1,274 | 21,000 | 1,274 |
| 2015-06-16 | 1,288 | 1,288 | 1,273 | 1,282 | 12,800 | 1,282 |
| 2015-06-15 | 1,268 | 1,289 | 1,262 | 1,280 | 21,900 | 1,280 |
| 2015-06-12 | 1,249 | 1,284 | 1,245 | 1,260 | 34,800 | 1,260 |
| 2015-06-11 | 1,234 | 1,288 | 1,234 | 1,261 | 42,500 | 1,261 |
| 2015-06-10 | 1,245 | 1,259 | 1,231 | 1,231 | 26,300 | 1,231 |
| 2015-06-09 | 1,258 | 1,265 | 1,230 | 1,244 | 32,600 | 1,244 |
| 2015-06-08 | 1,265 | 1,273 | 1,256 | 1,256 | 19,200 | 1,256 |
| 2015-06-05 | 1,249 | 1,272 | 1,248 | 1,263 | 29,800 | 1,263 |
| 2015-06-04 | 1,246 | 1,259 | 1,241 | 1,244 | 14,600 | 1,244 |
| 2015-06-03 | 1,251 | 1,257 | 1,242 | 1,243 | 23,400 | 1,243 |
| 2015-06-02 | 1,260 | 1,269 | 1,250 | 1,258 | 24,200 | 1,258 |
| 2015-06-01 | 1,265 | 1,280 | 1,264 | 1,269 | 39,000 | 1,269 |
| 2015-05-29 | 1,265 | 1,276 | 1,261 | 1,268 | 24,200 | 1,268 |
| 2015-05-28 | 1,280 | 1,280 | 1,269 | 1,274 | 24,100 | 1,274 |
| 2015-05-27 | 1,275 | 1,279 | 1,261 | 1,271 | 31,100 | 1,271 |
| 2015-05-26 | 1,295 | 1,295 | 1,262 | 1,275 | 38,300 | 1,275 |
| 2015-05-25 | 1,310 | 1,318 | 1,281 | 1,299 | 41,100 | 1,299 |
| 2015-05-22 | 1,303 | 1,350 | 1,251 | 1,304 | 107,300 | 1,304 |
| 2015-05-21 | 1,297 | 1,314 | 1,293 | 1,309 | 32,000 | 1,309 |
| 2015-05-20 | 1,306 | 1,308 | 1,282 | 1,293 | 24,900 | 1,293 |
| 2015-05-19 | 1,283 | 1,313 | 1,280 | 1,305 | 67,000 | 1,305 |
| 2015-05-18 | 1,260 | 1,283 | 1,260 | 1,270 | 39,800 | 1,270 |
| 2015-05-15 | 1,236 | 1,265 | 1,227 | 1,260 | 61,900 | 1,260 |
| 2015-05-14 | 1,257 | 1,257 | 1,226 | 1,236 | 33,700 | 1,236 |
| 2015-05-13 | 1,235 | 1,260 | 1,235 | 1,257 | 55,000 | 1,257 |
| 2015-05-12 | 1,219 | 1,237 | 1,219 | 1,231 | 20,000 | 1,231 |
| 2015-05-11 | 1,233 | 1,237 | 1,221 | 1,232 | 17,500 | 1,232 |
| 2015-05-08 | 1,196 | 1,229 | 1,189 | 1,209 | 29,400 | 1,209 |
| 2015-05-07 | 1,194 | 1,196 | 1,183 | 1,195 | 18,700 | 1,195 |
| 2015-05-01 | 1,191 | 1,213 | 1,187 | 1,194 | 25,700 | 1,194 |
| 2015-04-30 | 1,197 | 1,199 | 1,187 | 1,191 | 19,900 | 1,191 |
| 2015-04-28 | 1,195 | 1,215 | 1,191 | 1,195 | 19,000 | 1,195 |
| 2015-04-27 | 1,200 | 1,200 | 1,180 | 1,187 | 18,100 | 1,187 |
| 2015-04-24 | 1,205 | 1,211 | 1,195 | 1,202 | 13,400 | 1,202 |
| 2015-04-23 | 1,221 | 1,231 | 1,213 | 1,213 | 10,800 | 1,213 |
| 2015-04-22 | 1,224 | 1,238 | 1,204 | 1,221 | 18,900 | 1,221 |
| 2015-04-21 | 1,209 | 1,226 | 1,190 | 1,224 | 33,100 | 1,224 |
| 2015-04-20 | 1,220 | 1,228 | 1,212 | 1,214 | 17,300 | 1,214 |
| 2015-04-17 | 1,265 | 1,265 | 1,230 | 1,233 | 17,200 | 1,233 |
| 2015-04-16 | 1,244 | 1,268 | 1,242 | 1,267 | 45,000 | 1,267 |
| 2015-04-15 | 1,237 | 1,260 | 1,231 | 1,260 | 61,800 | 1,260 |
| 2015-04-14 | 1,191 | 1,250 | 1,191 | 1,237 | 66,500 | 1,237 |
| 2015-04-13 | 1,221 | 1,223 | 1,179 | 1,191 | 40,600 | 1,191 |
| 2015-04-10 | 1,244 | 1,244 | 1,215 | 1,219 | 35,300 | 1,219 |
| 2015-04-09 | 1,249 | 1,262 | 1,234 | 1,244 | 48,200 | 1,244 |
| 2015-04-08 | 1,238 | 1,240 | 1,226 | 1,233 | 19,800 | 1,233 |
| 2015-04-07 | 1,261 | 1,261 | 1,205 | 1,233 | 45,300 | 1,233 |
| 2015-04-06 | 1,230 | 1,261 | 1,230 | 1,261 | 90,400 | 1,261 |
| 2015-04-03 | 1,188 | 1,230 | 1,188 | 1,226 | 73,600 | 1,226 |
| 2015-04-02 | 1,140 | 1,185 | 1,139 | 1,183 | 84,000 | 1,183 |
| 2015-04-01 | 1,119 | 1,144 | 1,109 | 1,128 | 56,200 | 1,128 |
| 2015-03-31 | 1,142 | 1,156 | 1,130 | 1,137 | 30,900 | 1,137 |
| 2015-03-30 | 1,151 | 1,163 | 1,120 | 1,137 | 60,200 | 1,137 |
| 2015-03-27 | 1,160 | 1,183 | 1,148 | 1,162 | 74,500 | 1,162 |
| 2015-03-26 | 1,202 | 1,215 | 1,200 | 1,202 | 55,700 | 1,202 |
| 2015-03-25 | 1,232 | 1,236 | 1,216 | 1,225 | 65,800 | 1,225 |
| 2015-03-24 | 1,245 | 1,245 | 1,225 | 1,240 | 42,700 | 1,240 |
| 2015-03-23 | 1,260 | 1,266 | 1,250 | 1,257 | 39,900 | 1,257 |
| 2015-03-20 | 1,260 | 1,261 | 1,250 | 1,257 | 32,000 | 1,257 |
| 2015-03-19 | 1,251 | 1,265 | 1,247 | 1,260 | 46,900 | 1,260 |
| 2015-03-18 | 1,252 | 1,257 | 1,223 | 1,249 | 47,800 | 1,249 |
| 2015-03-17 | 1,254 | 1,262 | 1,233 | 1,242 | 42,100 | 1,242 |
| 2015-03-16 | 1,255 | 1,260 | 1,247 | 1,254 | 37,200 | 1,254 |
| 2015-03-13 | 1,250 | 1,254 | 1,231 | 1,243 | 92,500 | 1,243 |
| 2015-03-12 | 1,198 | 1,220 | 1,187 | 1,218 | 62,600 | 1,218 |
| 2015-03-11 | 1,179 | 1,215 | 1,178 | 1,187 | 102,000 | 1,187 |
| 2015-03-10 | 1,188 | 1,195 | 1,173 | 1,178 | 46,600 | 1,178 |
| 2015-03-09 | 1,169 | 1,185 | 1,169 | 1,184 | 32,200 | 1,184 |
| 2015-03-06 | 1,155 | 1,173 | 1,151 | 1,171 | 31,400 | 1,171 |
| 2015-03-05 | 1,146 | 1,160 | 1,146 | 1,157 | 24,300 | 1,157 |
| 2015-03-04 | 1,155 | 1,159 | 1,145 | 1,155 | 26,900 | 1,155 |
| 2015-03-03 | 1,150 | 1,163 | 1,145 | 1,155 | 30,000 | 1,155 |
| 2015-03-02 | 1,140 | 1,150 | 1,129 | 1,141 | 40,600 | 1,141 |
| 2015-02-27 | 1,133 | 1,145 | 1,123 | 1,131 | 92,500 | 1,131 |
| 2015-02-26 | 1,155 | 1,166 | 1,141 | 1,157 | 57,400 | 1,157 |
| 2015-02-25 | 1,167 | 1,179 | 1,150 | 1,160 | 50,300 | 1,160 |
| 2015-02-24 | 1,149 | 1,184 | 1,149 | 1,183 | 115,600 | 1,183 |
| 2015-02-23 | 1,147 | 1,147 | 1,135 | 1,145 | 57,400 | 1,145 |
| 2015-02-20 | 1,146 | 1,148 | 1,135 | 1,145 | 32,200 | 1,145 |
| 2015-02-19 | 1,139 | 1,150 | 1,138 | 1,146 | 59,300 | 1,146 |
| 2015-02-18 | 1,130 | 1,149 | 1,122 | 1,134 | 159,000 | 1,134 |
| 2015-02-17 | 1,090 | 1,109 | 1,085 | 1,098 | 38,100 | 1,098 |
| 2015-02-16 | 1,133 | 1,135 | 1,091 | 1,108 | 56,800 | 1,108 |
| 2015-02-13 | 1,132 | 1,135 | 1,120 | 1,133 | 61,300 | 1,133 |
| 2015-02-12 | 1,120 | 1,138 | 1,109 | 1,118 | 74,400 | 1,118 |
| 2015-02-10 | 1,094 | 1,117 | 1,085 | 1,110 | 47,700 | 1,110 |
| 2015-02-09 | 1,085 | 1,098 | 1,071 | 1,092 | 67,300 | 1,092 |
| 2015-02-06 | 1,045 | 1,103 | 1,032 | 1,091 | 203,500 | 1,091 |
| 2015-02-05 | 1,042 | 1,050 | 995 | 1,002 | 108,000 | 1,002 |
| 2015-02-04 | 1,050 | 1,055 | 1,034 | 1,053 | 52,900 | 1,053 |
| 2015-02-03 | 1,089 | 1,089 | 1,034 | 1,058 | 114,300 | 1,058 |
| 2015-02-02 | 1,117 | 1,117 | 1,093 | 1,098 | 56,900 | 1,098 |
| 2015-01-30 | 1,115 | 1,145 | 1,115 | 1,132 | 37,900 | 1,132 |
| 2015-01-29 | 1,123 | 1,132 | 1,115 | 1,119 | 73,700 | 1,119 |
| 2015-01-28 | 1,142 | 1,148 | 1,128 | 1,145 | 47,500 | 1,145 |
| 2015-01-27 | 1,135 | 1,165 | 1,135 | 1,152 | 97,300 | 1,152 |
| 2015-01-26 | 1,100 | 1,124 | 1,090 | 1,124 | 53,500 | 1,124 |
| 2015-01-23 | 1,090 | 1,108 | 1,082 | 1,103 | 59,800 | 1,103 |
| 2015-01-22 | 1,105 | 1,105 | 1,072 | 1,093 | 97,600 | 1,093 |
| 2015-01-21 | 1,107 | 1,139 | 1,100 | 1,105 | 139,500 | 1,105 |
| 2015-01-20 | 1,108 | 1,108 | 1,075 | 1,104 | 101,100 | 1,104 |
| 2015-01-19 | 1,100 | 1,108 | 1,079 | 1,101 | 130,000 | 1,101 |
| 2015-01-16 | 1,090 | 1,109 | 1,070 | 1,091 | 195,200 | 1,091 |
| 2015-01-15 | 1,069 | 1,111 | 1,068 | 1,095 | 194,800 | 1,095 |
| 2015-01-14 | 1,045 | 1,070 | 1,030 | 1,055 | 167,100 | 1,055 |
| 2015-01-13 | 1,005 | 1,020 | 959 | 1,020 | 104,400 | 1,020 |
| 2015-01-09 | 990 | 1,015 | 990 | 1,008 | 113,300 | 1,008 |
| 2015-01-08 | 946 | 990 | 946 | 990 | 133,600 | 990 |
| 2015-01-07 | 944 | 944 | 923 | 939 | 42,200 | 939 |
| 2015-01-06 | 921 | 945 | 920 | 936 | 78,200 | 936 |
| 2015-01-05 | 923 | 927 | 922 | 925 | 44,700 | 925 |
分割・併合履歴 ： [2005-09-27]1株→2株
