2676 高千穂交易(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 | 1,015 | 1,029 | 1,010 | 1,024 | 10,500 | 1,024 |
| 2015-12-29 | 1,010 | 1,014 | 1,001 | 1,013 | 9,500 | 1,013 |
| 2015-12-28 | 1,010 | 1,010 | 1,000 | 1,009 | 6,900 | 1,009 |
| 2015-12-25 | 997 | 1,000 | 981 | 996 | 12,800 | 996 |
| 2015-12-24 | 999 | 1,006 | 997 | 997 | 7,900 | 997 |
| 2015-12-22 | 999 | 1,002 | 998 | 998 | 6,600 | 998 |
| 2015-12-21 | 1,003 | 1,005 | 998 | 1,000 | 8,000 | 1,000 |
| 2015-12-18 | 1,022 | 1,022 | 998 | 1,005 | 19,100 | 1,005 |
| 2015-12-17 | 1,025 | 1,026 | 1,016 | 1,022 | 6,800 | 1,022 |
| 2015-12-16 | 1,007 | 1,019 | 1,006 | 1,018 | 6,600 | 1,018 |
| 2015-12-15 | 1,030 | 1,035 | 1,004 | 1,019 | 9,000 | 1,019 |
| 2015-12-14 | 997 | 1,038 | 997 | 1,012 | 12,000 | 1,012 |
| 2015-12-11 | 997 | 1,009 | 997 | 1,004 | 11,600 | 1,004 |
| 2015-12-10 | 1,005 | 1,009 | 1,001 | 1,001 | 8,000 | 1,001 |
| 2015-12-09 | 1,018 | 1,022 | 1,012 | 1,012 | 3,500 | 1,012 |
| 2015-12-08 | 1,026 | 1,030 | 1,013 | 1,018 | 7,400 | 1,018 |
| 2015-12-07 | 1,033 | 1,038 | 1,025 | 1,028 | 5,300 | 1,028 |
| 2015-12-04 | 1,043 | 1,047 | 1,022 | 1,033 | 8,500 | 1,033 |
| 2015-12-03 | 1,038 | 1,048 | 1,022 | 1,046 | 7,400 | 1,046 |
| 2015-12-02 | 1,047 | 1,053 | 1,023 | 1,046 | 10,200 | 1,046 |
| 2015-12-01 | 1,046 | 1,058 | 1,043 | 1,058 | 8,900 | 1,058 |
| 2015-11-30 | 1,040 | 1,044 | 1,031 | 1,044 | 7,100 | 1,044 |
| 2015-11-27 | 1,045 | 1,047 | 1,041 | 1,043 | 5,600 | 1,043 |
| 2015-11-26 | 1,049 | 1,049 | 1,039 | 1,045 | 7,000 | 1,045 |
| 2015-11-25 | 1,047 | 1,047 | 1,040 | 1,046 | 6,900 | 1,046 |
| 2015-11-24 | 1,030 | 1,046 | 1,030 | 1,046 | 8,400 | 1,046 |
| 2015-11-20 | 1,023 | 1,039 | 1,020 | 1,039 | 12,300 | 1,039 |
| 2015-11-19 | 1,021 | 1,028 | 1,008 | 1,020 | 9,000 | 1,020 |
| 2015-11-18 | 1,022 | 1,025 | 1,012 | 1,018 | 6,300 | 1,018 |
| 2015-11-17 | 1,020 | 1,022 | 1,011 | 1,021 | 8,300 | 1,021 |
| 2015-11-16 | 1,010 | 1,024 | 1,010 | 1,013 | 5,900 | 1,013 |
| 2015-11-13 | 1,010 | 1,019 | 1,004 | 1,012 | 6,500 | 1,012 |
| 2015-11-12 | 1,002 | 1,030 | 1,000 | 1,019 | 21,700 | 1,019 |
| 2015-11-11 | 1,029 | 1,035 | 1,018 | 1,032 | 11,000 | 1,032 |
| 2015-11-10 | 1,011 | 1,036 | 1,006 | 1,029 | 19,700 | 1,029 |
| 2015-11-09 | 998 | 1,014 | 998 | 1,014 | 12,800 | 1,014 |
| 2015-11-06 | 991 | 1,005 | 991 | 998 | 9,600 | 998 |
| 2015-11-05 | 990 | 991 | 984 | 987 | 9,200 | 987 |
| 2015-11-04 | 985 | 988 | 982 | 986 | 7,200 | 986 |
| 2015-11-02 | 982 | 986 | 975 | 979 | 10,900 | 979 |
| 2015-10-30 | 973 | 988 | 973 | 981 | 9,700 | 981 |
| 2015-10-29 | 974 | 977 | 972 | 973 | 7,600 | 973 |
| 2015-10-28 | 975 | 977 | 971 | 974 | 6,800 | 974 |
| 2015-10-27 | 976 | 977 | 973 | 975 | 9,900 | 975 |
| 2015-10-26 | 980 | 980 | 972 | 976 | 8,500 | 976 |
| 2015-10-23 | 972 | 975 | 966 | 968 | 10,200 | 968 |
| 2015-10-22 | 964 | 971 | 963 | 966 | 8,000 | 966 |
| 2015-10-21 | 954 | 965 | 954 | 964 | 14,700 | 964 |
| 2015-10-20 | 974 | 975 | 955 | 956 | 23,700 | 956 |
| 2015-10-19 | 990 | 990 | 960 | 964 | 41,300 | 964 |
| 2015-10-16 | 1,007 | 1,007 | 992 | 1,000 | 7,300 | 1,000 |
| 2015-10-15 | 1,000 | 1,009 | 999 | 1,004 | 6,900 | 1,004 |
| 2015-10-14 | 1,008 | 1,008 | 1,001 | 1,001 | 5,200 | 1,001 |
| 2015-10-13 | 1,007 | 1,012 | 1,001 | 1,011 | 4,900 | 1,011 |
| 2015-10-09 | 1,017 | 1,017 | 1,005 | 1,017 | 6,400 | 1,017 |
| 2015-10-08 | 1,017 | 1,017 | 1,002 | 1,002 | 4,700 | 1,002 |
| 2015-10-07 | 1,010 | 1,017 | 1,001 | 1,013 | 4,800 | 1,013 |
| 2015-10-06 | 1,020 | 1,020 | 1,007 | 1,009 | 8,600 | 1,009 |
| 2015-10-05 | 1,016 | 1,020 | 998 | 1,010 | 8,000 | 1,010 |
| 2015-10-02 | 1,008 | 1,010 | 997 | 1,010 | 10,800 | 1,010 |
| 2015-10-01 | 994 | 1,009 | 987 | 1,007 | 8,500 | 1,007 |
| 2015-09-30 | 994 | 1,004 | 981 | 982 | 6,900 | 982 |
| 2015-09-29 | 996 | 1,013 | 979 | 979 | 15,500 | 979 |
| 2015-09-28 | 1,013 | 1,014 | 987 | 1,005 | 27,300 | 1,005 |
| 2015-09-25 | 950 | 965 | 950 | 965 | 8,700 | 965 |
| 2015-09-24 | 960 | 964 | 953 | 953 | 11,700 | 953 |
| 2015-09-18 | 961 | 967 | 957 | 960 | 9,900 | 960 |
| 2015-09-17 | 966 | 975 | 966 | 972 | 7,800 | 972 |
| 2015-09-16 | 963 | 970 | 961 | 965 | 6,900 | 965 |
| 2015-09-15 | 960 | 970 | 960 | 963 | 5,500 | 963 |
| 2015-09-14 | 965 | 975 | 957 | 957 | 14,800 | 957 |
| 2015-09-11 | 950 | 970 | 950 | 961 | 19,800 | 961 |
| 2015-09-10 | 966 | 970 | 951 | 953 | 19,800 | 953 |
| 2015-09-09 | 973 | 980 | 966 | 975 | 10,800 | 975 |
| 2015-09-08 | 970 | 976 | 962 | 962 | 11,400 | 962 |
| 2015-09-07 | 976 | 989 | 960 | 975 | 12,000 | 975 |
| 2015-09-04 | 983 | 987 | 975 | 978 | 9,300 | 978 |
| 2015-09-03 | 988 | 1,000 | 979 | 980 | 14,600 | 980 |
| 2015-09-02 | 999 | 1,011 | 985 | 985 | 19,300 | 985 |
| 2015-09-01 | 1,019 | 1,023 | 1,009 | 1,011 | 8,500 | 1,011 |
| 2015-08-31 | 1,020 | 1,026 | 1,017 | 1,019 | 5,100 | 1,019 |
| 2015-08-28 | 1,023 | 1,040 | 1,006 | 1,019 | 8,000 | 1,019 |
| 2015-08-27 | 1,019 | 1,019 | 1,002 | 1,003 | 7,700 | 1,003 |
| 2015-08-26 | 980 | 1,002 | 977 | 999 | 17,300 | 999 |
| 2015-08-25 | 970 | 1,009 | 970 | 973 | 21,000 | 973 |
| 2015-08-24 | 1,010 | 1,026 | 1,000 | 1,000 | 16,300 | 1,000 |
| 2015-08-21 | 1,048 | 1,048 | 1,026 | 1,026 | 13,500 | 1,026 |
| 2015-08-20 | 1,064 | 1,066 | 1,053 | 1,055 | 5,400 | 1,055 |
| 2015-08-19 | 1,084 | 1,086 | 1,060 | 1,064 | 11,000 | 1,064 |
| 2015-08-18 | 1,083 | 1,083 | 1,068 | 1,071 | 2,900 | 1,071 |
| 2015-08-17 | 1,074 | 1,083 | 1,069 | 1,076 | 5,200 | 1,076 |
| 2015-08-14 | 1,075 | 1,077 | 1,068 | 1,073 | 3,800 | 1,073 |
| 2015-08-13 | 1,071 | 1,080 | 1,069 | 1,075 | 6,100 | 1,075 |
| 2015-08-12 | 1,077 | 1,086 | 1,068 | 1,071 | 3,900 | 1,071 |
| 2015-08-11 | 1,099 | 1,099 | 1,076 | 1,077 | 5,400 | 1,077 |
| 2015-08-10 | 1,077 | 1,098 | 1,075 | 1,095 | 4,400 | 1,095 |
| 2015-08-07 | 1,070 | 1,081 | 1,070 | 1,077 | 5,600 | 1,077 |
| 2015-08-06 | 1,073 | 1,077 | 1,070 | 1,072 | 7,500 | 1,072 |
| 2015-08-05 | 1,063 | 1,081 | 1,063 | 1,077 | 4,500 | 1,077 |
| 2015-08-04 | 1,071 | 1,079 | 1,059 | 1,074 | 16,600 | 1,074 |
| 2015-08-03 | 1,102 | 1,103 | 1,067 | 1,078 | 17,800 | 1,078 |
| 2015-07-31 | 1,094 | 1,102 | 1,087 | 1,102 | 4,300 | 1,102 |
| 2015-07-30 | 1,101 | 1,105 | 1,080 | 1,094 | 9,500 | 1,094 |
| 2015-07-29 | 1,096 | 1,108 | 1,093 | 1,101 | 5,300 | 1,101 |
| 2015-07-28 | 1,097 | 1,109 | 1,097 | 1,099 | 3,500 | 1,099 |
| 2015-07-27 | 1,115 | 1,117 | 1,099 | 1,099 | 9,800 | 1,099 |
| 2015-07-24 | 1,103 | 1,115 | 1,091 | 1,108 | 9,300 | 1,108 |
| 2015-07-23 | 1,090 | 1,104 | 1,090 | 1,103 | 3,600 | 1,103 |
| 2015-07-22 | 1,095 | 1,096 | 1,087 | 1,090 | 3,900 | 1,090 |
| 2015-07-21 | 1,114 | 1,114 | 1,099 | 1,102 | 3,000 | 1,102 |
| 2015-07-17 | 1,102 | 1,102 | 1,096 | 1,099 | 1,300 | 1,099 |
| 2015-07-16 | 1,105 | 1,107 | 1,096 | 1,102 | 7,300 | 1,102 |
| 2015-07-15 | 1,112 | 1,112 | 1,092 | 1,105 | 6,800 | 1,105 |
| 2015-07-14 | 1,101 | 1,107 | 1,097 | 1,104 | 5,400 | 1,104 |
| 2015-07-13 | 1,087 | 1,095 | 1,082 | 1,091 | 4,500 | 1,091 |
| 2015-07-10 | 1,068 | 1,101 | 1,067 | 1,071 | 10,300 | 1,071 |
| 2015-07-09 | 1,081 | 1,085 | 1,062 | 1,067 | 18,800 | 1,067 |
| 2015-07-08 | 1,100 | 1,108 | 1,080 | 1,087 | 10,800 | 1,087 |
| 2015-07-07 | 1,097 | 1,111 | 1,097 | 1,100 | 7,100 | 1,100 |
| 2015-07-06 | 1,108 | 1,111 | 1,094 | 1,101 | 14,100 | 1,101 |
| 2015-07-03 | 1,110 | 1,113 | 1,106 | 1,108 | 5,300 | 1,108 |
| 2015-07-02 | 1,107 | 1,118 | 1,105 | 1,113 | 15,400 | 1,113 |
| 2015-07-01 | 1,105 | 1,106 | 1,102 | 1,104 | 7,900 | 1,104 |
| 2015-06-30 | 1,099 | 1,104 | 1,086 | 1,104 | 15,600 | 1,104 |
| 2015-06-29 | 1,095 | 1,099 | 1,084 | 1,086 | 13,100 | 1,086 |
| 2015-06-26 | 1,090 | 1,105 | 1,089 | 1,099 | 14,900 | 1,099 |
| 2015-06-25 | 1,088 | 1,094 | 1,088 | 1,092 | 11,500 | 1,092 |
| 2015-06-24 | 1,087 | 1,090 | 1,085 | 1,090 | 14,300 | 1,090 |
| 2015-06-23 | 1,078 | 1,087 | 1,078 | 1,087 | 13,500 | 1,087 |
| 2015-06-22 | 1,079 | 1,084 | 1,070 | 1,080 | 12,800 | 1,080 |
| 2015-06-19 | 1,079 | 1,083 | 1,075 | 1,079 | 8,600 | 1,079 |
| 2015-06-18 | 1,070 | 1,077 | 1,067 | 1,071 | 6,900 | 1,071 |
| 2015-06-17 | 1,071 | 1,074 | 1,067 | 1,073 | 6,100 | 1,073 |
| 2015-06-16 | 1,080 | 1,080 | 1,070 | 1,071 | 6,400 | 1,071 |
| 2015-06-15 | 1,074 | 1,077 | 1,072 | 1,077 | 4,000 | 1,077 |
| 2015-06-12 | 1,083 | 1,083 | 1,070 | 1,074 | 15,700 | 1,074 |
| 2015-06-11 | 1,069 | 1,079 | 1,068 | 1,071 | 4,400 | 1,071 |
| 2015-06-10 | 1,067 | 1,073 | 1,067 | 1,069 | 9,700 | 1,069 |
| 2015-06-09 | 1,083 | 1,085 | 1,073 | 1,074 | 8,200 | 1,074 |
| 2015-06-08 | 1,085 | 1,092 | 1,080 | 1,083 | 8,000 | 1,083 |
| 2015-06-05 | 1,079 | 1,089 | 1,079 | 1,085 | 9,200 | 1,085 |
| 2015-06-04 | 1,086 | 1,094 | 1,082 | 1,083 | 8,900 | 1,083 |
| 2015-06-03 | 1,074 | 1,088 | 1,074 | 1,084 | 5,800 | 1,084 |
| 2015-06-02 | 1,090 | 1,090 | 1,077 | 1,081 | 9,300 | 1,081 |
| 2015-06-01 | 1,086 | 1,087 | 1,072 | 1,085 | 10,400 | 1,085 |
| 2015-05-29 | 1,084 | 1,090 | 1,084 | 1,087 | 4,700 | 1,087 |
| 2015-05-28 | 1,081 | 1,091 | 1,081 | 1,084 | 9,300 | 1,084 |
| 2015-05-27 | 1,083 | 1,095 | 1,079 | 1,089 | 13,100 | 1,089 |
| 2015-05-26 | 1,084 | 1,085 | 1,080 | 1,083 | 7,100 | 1,083 |
| 2015-05-25 | 1,084 | 1,084 | 1,078 | 1,082 | 10,300 | 1,082 |
| 2015-05-22 | 1,085 | 1,086 | 1,082 | 1,084 | 6,800 | 1,084 |
| 2015-05-21 | 1,085 | 1,088 | 1,082 | 1,085 | 4,600 | 1,085 |
| 2015-05-20 | 1,086 | 1,088 | 1,081 | 1,084 | 11,000 | 1,084 |
| 2015-05-19 | 1,084 | 1,088 | 1,083 | 1,086 | 9,600 | 1,086 |
| 2015-05-18 | 1,076 | 1,084 | 1,071 | 1,083 | 13,800 | 1,083 |
| 2015-05-15 | 1,071 | 1,075 | 1,068 | 1,075 | 6,000 | 1,075 |
| 2015-05-14 | 1,073 | 1,075 | 1,070 | 1,072 | 8,600 | 1,072 |
| 2015-05-13 | 1,065 | 1,075 | 1,061 | 1,073 | 14,200 | 1,073 |
| 2015-05-12 | 1,063 | 1,066 | 1,056 | 1,065 | 10,700 | 1,065 |
| 2015-05-11 | 1,060 | 1,067 | 1,055 | 1,063 | 20,600 | 1,063 |
| 2015-05-08 | 1,040 | 1,049 | 1,040 | 1,043 | 4,000 | 1,043 |
| 2015-05-07 | 1,032 | 1,055 | 1,032 | 1,049 | 12,000 | 1,049 |
| 2015-05-01 | 1,023 | 1,034 | 1,023 | 1,030 | 13,500 | 1,030 |
| 2015-04-30 | 1,042 | 1,047 | 1,032 | 1,038 | 12,700 | 1,038 |
| 2015-04-28 | 1,049 | 1,049 | 1,034 | 1,042 | 12,700 | 1,042 |
| 2015-04-27 | 1,043 | 1,050 | 1,041 | 1,045 | 8,700 | 1,045 |
| 2015-04-24 | 1,037 | 1,046 | 1,037 | 1,042 | 5,700 | 1,042 |
| 2015-04-23 | 1,040 | 1,047 | 1,035 | 1,037 | 8,000 | 1,037 |
| 2015-04-22 | 1,032 | 1,050 | 1,032 | 1,036 | 9,000 | 1,036 |
| 2015-04-21 | 1,034 | 1,046 | 1,027 | 1,030 | 12,400 | 1,030 |
| 2015-04-20 | 1,022 | 1,045 | 1,022 | 1,026 | 13,800 | 1,026 |
| 2015-04-17 | 1,028 | 1,053 | 1,023 | 1,023 | 18,400 | 1,023 |
| 2015-04-16 | 1,020 | 1,033 | 1,019 | 1,024 | 11,400 | 1,024 |
| 2015-04-15 | 1,021 | 1,025 | 1,016 | 1,020 | 9,700 | 1,020 |
| 2015-04-14 | 1,015 | 1,022 | 1,015 | 1,021 | 12,300 | 1,021 |
| 2015-04-13 | 1,014 | 1,023 | 1,014 | 1,015 | 7,900 | 1,015 |
| 2015-04-10 | 1,018 | 1,018 | 1,009 | 1,014 | 18,400 | 1,014 |
| 2015-04-09 | 1,029 | 1,029 | 1,017 | 1,019 | 7,600 | 1,019 |
| 2015-04-08 | 1,014 | 1,034 | 1,013 | 1,025 | 20,900 | 1,025 |
| 2015-04-07 | 1,016 | 1,016 | 1,010 | 1,014 | 11,100 | 1,014 |
| 2015-04-06 | 1,016 | 1,016 | 1,006 | 1,010 | 14,900 | 1,010 |
| 2015-04-03 | 1,011 | 1,016 | 1,008 | 1,016 | 17,400 | 1,016 |
| 2015-04-02 | 1,016 | 1,016 | 1,002 | 1,011 | 23,300 | 1,011 |
| 2015-04-01 | 1,013 | 1,014 | 1,005 | 1,005 | 26,200 | 1,005 |
| 2015-03-31 | 1,023 | 1,033 | 1,013 | 1,016 | 18,600 | 1,016 |
| 2015-03-30 | 1,022 | 1,022 | 1,011 | 1,015 | 17,900 | 1,015 |
| 2015-03-27 | 1,048 | 1,049 | 1,018 | 1,022 | 61,100 | 1,022 |
| 2015-03-26 | 1,064 | 1,066 | 1,060 | 1,060 | 79,300 | 1,060 |
| 2015-03-25 | 1,064 | 1,067 | 1,058 | 1,064 | 47,300 | 1,064 |
| 2015-03-24 | 1,067 | 1,067 | 1,060 | 1,064 | 37,700 | 1,064 |
| 2015-03-23 | 1,063 | 1,072 | 1,052 | 1,067 | 75,400 | 1,067 |
| 2015-03-20 | 1,082 | 1,096 | 1,082 | 1,090 | 20,000 | 1,090 |
| 2015-03-19 | 1,078 | 1,088 | 1,078 | 1,082 | 11,200 | 1,082 |
| 2015-03-18 | 1,073 | 1,084 | 1,073 | 1,077 | 16,200 | 1,077 |
| 2015-03-17 | 1,075 | 1,088 | 1,075 | 1,077 | 16,500 | 1,077 |
| 2015-03-16 | 1,072 | 1,080 | 1,071 | 1,077 | 17,900 | 1,077 |
| 2015-03-13 | 1,078 | 1,080 | 1,072 | 1,073 | 24,400 | 1,073 |
| 2015-03-12 | 1,070 | 1,079 | 1,066 | 1,073 | 14,200 | 1,073 |
| 2015-03-11 | 1,075 | 1,079 | 1,058 | 1,066 | 38,500 | 1,066 |
| 2015-03-10 | 1,081 | 1,089 | 1,078 | 1,086 | 16,200 | 1,086 |
| 2015-03-09 | 1,057 | 1,084 | 1,053 | 1,076 | 24,600 | 1,076 |
| 2015-03-06 | 1,060 | 1,095 | 1,060 | 1,064 | 34,600 | 1,064 |
| 2015-03-05 | 1,060 | 1,071 | 1,059 | 1,060 | 25,500 | 1,060 |
| 2015-03-04 | 1,081 | 1,083 | 1,061 | 1,070 | 29,600 | 1,070 |
| 2015-03-03 | 1,097 | 1,097 | 1,081 | 1,085 | 12,200 | 1,085 |
| 2015-03-02 | 1,100 | 1,100 | 1,092 | 1,098 | 8,800 | 1,098 |
| 2015-02-27 | 1,106 | 1,110 | 1,100 | 1,102 | 11,200 | 1,102 |
| 2015-02-26 | 1,104 | 1,114 | 1,104 | 1,113 | 19,800 | 1,113 |
| 2015-02-25 | 1,100 | 1,105 | 1,100 | 1,103 | 13,600 | 1,103 |
| 2015-02-24 | 1,093 | 1,108 | 1,093 | 1,100 | 14,800 | 1,100 |
| 2015-02-23 | 1,096 | 1,097 | 1,090 | 1,093 | 11,000 | 1,093 |
| 2015-02-20 | 1,090 | 1,099 | 1,086 | 1,091 | 7,600 | 1,091 |
| 2015-02-19 | 1,080 | 1,099 | 1,080 | 1,087 | 13,300 | 1,087 |
| 2015-02-18 | 1,079 | 1,086 | 1,075 | 1,082 | 12,500 | 1,082 |
| 2015-02-17 | 1,076 | 1,079 | 1,072 | 1,079 | 9,500 | 1,079 |
| 2015-02-16 | 1,069 | 1,078 | 1,069 | 1,071 | 6,000 | 1,071 |
| 2015-02-13 | 1,079 | 1,079 | 1,066 | 1,067 | 10,900 | 1,067 |
| 2015-02-12 | 1,060 | 1,074 | 1,060 | 1,067 | 12,600 | 1,067 |
| 2015-02-10 | 1,056 | 1,058 | 1,051 | 1,058 | 2,900 | 1,058 |
| 2015-02-09 | 1,055 | 1,059 | 1,051 | 1,055 | 3,900 | 1,055 |
| 2015-02-06 | 1,049 | 1,053 | 1,049 | 1,049 | 5,200 | 1,049 |
| 2015-02-05 | 1,050 | 1,052 | 1,040 | 1,048 | 9,500 | 1,048 |
| 2015-02-04 | 1,046 | 1,057 | 1,045 | 1,053 | 4,400 | 1,053 |
| 2015-02-03 | 1,061 | 1,061 | 1,045 | 1,049 | 8,500 | 1,049 |
| 2015-02-02 | 1,048 | 1,054 | 1,046 | 1,052 | 3,800 | 1,052 |
| 2015-01-30 | 1,055 | 1,057 | 1,045 | 1,053 | 6,900 | 1,053 |
| 2015-01-29 | 1,043 | 1,058 | 1,043 | 1,048 | 7,300 | 1,048 |
| 2015-01-28 | 1,050 | 1,058 | 1,047 | 1,057 | 8,400 | 1,057 |
| 2015-01-27 | 1,065 | 1,065 | 1,051 | 1,060 | 6,400 | 1,060 |
| 2015-01-26 | 1,053 | 1,058 | 1,052 | 1,055 | 11,400 | 1,055 |
| 2015-01-23 | 1,047 | 1,050 | 1,045 | 1,049 | 7,800 | 1,049 |
| 2015-01-22 | 1,041 | 1,044 | 1,039 | 1,042 | 4,300 | 1,042 |
| 2015-01-21 | 1,042 | 1,044 | 1,039 | 1,039 | 6,700 | 1,039 |
| 2015-01-20 | 1,035 | 1,042 | 1,035 | 1,042 | 11,700 | 1,042 |
| 2015-01-19 | 1,030 | 1,036 | 1,030 | 1,035 | 4,000 | 1,035 |
| 2015-01-16 | 1,031 | 1,033 | 1,026 | 1,026 | 4,700 | 1,026 |
| 2015-01-15 | 1,026 | 1,033 | 1,025 | 1,032 | 2,700 | 1,032 |
| 2015-01-14 | 1,021 | 1,032 | 1,021 | 1,026 | 2,400 | 1,026 |
| 2015-01-13 | 1,030 | 1,033 | 1,025 | 1,028 | 7,700 | 1,028 |
| 2015-01-09 | 1,030 | 1,037 | 1,029 | 1,031 | 8,100 | 1,031 |
| 2015-01-08 | 1,021 | 1,030 | 1,021 | 1,027 | 3,000 | 1,027 |
| 2015-01-07 | 1,019 | 1,028 | 1,019 | 1,024 | 4,000 | 1,024 |
| 2015-01-06 | 1,040 | 1,040 | 1,027 | 1,027 | 9,700 | 1,027 |
| 2015-01-05 | 1,037 | 1,043 | 1,030 | 1,040 | 5,800 | 1,040 |
分割・併合履歴 ： [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株
