2698 (株)キャンドゥ 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 | 1,573 | 1,583 | 1,573 | 1,579 | 17,700 | 1,579 |
| 2015-12-29 | 1,575 | 1,583 | 1,572 | 1,583 | 40,900 | 1,583 |
| 2015-12-28 | 1,547 | 1,578 | 1,547 | 1,575 | 29,200 | 1,575 |
| 2015-12-25 | 1,560 | 1,565 | 1,555 | 1,562 | 23,200 | 1,562 |
| 2015-12-24 | 1,568 | 1,576 | 1,561 | 1,563 | 23,200 | 1,563 |
| 2015-12-22 | 1,577 | 1,577 | 1,569 | 1,576 | 26,700 | 1,576 |
| 2015-12-21 | 1,571 | 1,577 | 1,562 | 1,575 | 28,300 | 1,575 |
| 2015-12-18 | 1,570 | 1,579 | 1,569 | 1,571 | 54,500 | 1,571 |
| 2015-12-17 | 1,563 | 1,570 | 1,560 | 1,567 | 32,400 | 1,567 |
| 2015-12-16 | 1,555 | 1,568 | 1,543 | 1,568 | 57,600 | 1,568 |
| 2015-12-15 | 1,548 | 1,551 | 1,535 | 1,537 | 46,200 | 1,537 |
| 2015-12-14 | 1,530 | 1,543 | 1,519 | 1,541 | 43,500 | 1,541 |
| 2015-12-11 | 1,542 | 1,547 | 1,530 | 1,530 | 44,200 | 1,530 |
| 2015-12-10 | 1,545 | 1,556 | 1,542 | 1,542 | 39,800 | 1,542 |
| 2015-12-09 | 1,568 | 1,570 | 1,545 | 1,550 | 47,700 | 1,550 |
| 2015-12-08 | 1,570 | 1,577 | 1,563 | 1,567 | 39,200 | 1,567 |
| 2015-12-07 | 1,568 | 1,579 | 1,567 | 1,571 | 61,700 | 1,571 |
| 2015-12-04 | 1,569 | 1,572 | 1,560 | 1,565 | 41,000 | 1,565 |
| 2015-12-03 | 1,575 | 1,575 | 1,567 | 1,574 | 39,500 | 1,574 |
| 2015-12-02 | 1,570 | 1,575 | 1,566 | 1,573 | 64,100 | 1,573 |
| 2015-12-01 | 1,558 | 1,569 | 1,554 | 1,567 | 64,200 | 1,567 |
| 2015-11-30 | 1,554 | 1,562 | 1,552 | 1,562 | 60,300 | 1,562 |
| 2015-11-27 | 1,554 | 1,558 | 1,547 | 1,554 | 77,100 | 1,554 |
| 2015-11-26 | 1,551 | 1,563 | 1,546 | 1,555 | 209,500 | 1,555 |
| 2015-11-25 | 1,590 | 1,592 | 1,569 | 1,569 | 283,400 | 1,569 |
| 2015-11-24 | 1,593 | 1,594 | 1,590 | 1,592 | 121,700 | 1,592 |
| 2015-11-20 | 1,588 | 1,593 | 1,586 | 1,591 | 66,900 | 1,591 |
| 2015-11-19 | 1,594 | 1,595 | 1,589 | 1,589 | 71,000 | 1,589 |
| 2015-11-18 | 1,589 | 1,594 | 1,589 | 1,594 | 58,800 | 1,594 |
| 2015-11-17 | 1,591 | 1,593 | 1,589 | 1,593 | 54,800 | 1,593 |
| 2015-11-16 | 1,588 | 1,593 | 1,588 | 1,589 | 45,100 | 1,589 |
| 2015-11-13 | 1,590 | 1,593 | 1,588 | 1,591 | 39,800 | 1,591 |
| 2015-11-12 | 1,596 | 1,598 | 1,591 | 1,593 | 61,200 | 1,593 |
| 2015-11-11 | 1,589 | 1,595 | 1,588 | 1,595 | 64,700 | 1,595 |
| 2015-11-10 | 1,584 | 1,590 | 1,584 | 1,589 | 33,900 | 1,589 |
| 2015-11-09 | 1,584 | 1,588 | 1,582 | 1,588 | 43,500 | 1,588 |
| 2015-11-06 | 1,568 | 1,581 | 1,566 | 1,579 | 33,800 | 1,579 |
| 2015-11-05 | 1,577 | 1,577 | 1,570 | 1,570 | 40,100 | 1,570 |
| 2015-11-04 | 1,584 | 1,587 | 1,577 | 1,577 | 40,000 | 1,577 |
| 2015-11-02 | 1,586 | 1,587 | 1,580 | 1,581 | 48,400 | 1,581 |
| 2015-10-30 | 1,588 | 1,596 | 1,587 | 1,587 | 45,500 | 1,587 |
| 2015-10-29 | 1,596 | 1,596 | 1,588 | 1,588 | 43,800 | 1,588 |
| 2015-10-28 | 1,591 | 1,595 | 1,588 | 1,594 | 36,900 | 1,594 |
| 2015-10-27 | 1,587 | 1,593 | 1,587 | 1,591 | 43,900 | 1,591 |
| 2015-10-26 | 1,583 | 1,588 | 1,581 | 1,586 | 31,400 | 1,586 |
| 2015-10-23 | 1,577 | 1,580 | 1,575 | 1,579 | 30,000 | 1,579 |
| 2015-10-22 | 1,578 | 1,578 | 1,573 | 1,575 | 19,000 | 1,575 |
| 2015-10-21 | 1,567 | 1,575 | 1,566 | 1,575 | 20,900 | 1,575 |
| 2015-10-20 | 1,568 | 1,571 | 1,564 | 1,567 | 17,300 | 1,567 |
| 2015-10-19 | 1,574 | 1,576 | 1,566 | 1,566 | 20,000 | 1,566 |
| 2015-10-16 | 1,570 | 1,579 | 1,563 | 1,574 | 38,400 | 1,574 |
| 2015-10-15 | 1,550 | 1,567 | 1,550 | 1,564 | 21,000 | 1,564 |
| 2015-10-14 | 1,550 | 1,559 | 1,546 | 1,556 | 24,000 | 1,556 |
| 2015-10-13 | 1,552 | 1,564 | 1,549 | 1,556 | 24,300 | 1,556 |
| 2015-10-09 | 1,548 | 1,555 | 1,531 | 1,555 | 25,900 | 1,555 |
| 2015-10-08 | 1,567 | 1,568 | 1,548 | 1,548 | 30,100 | 1,548 |
| 2015-10-07 | 1,563 | 1,567 | 1,560 | 1,566 | 18,600 | 1,566 |
| 2015-10-06 | 1,560 | 1,564 | 1,559 | 1,561 | 23,400 | 1,561 |
| 2015-10-05 | 1,545 | 1,557 | 1,541 | 1,557 | 26,300 | 1,557 |
| 2015-10-02 | 1,529 | 1,540 | 1,524 | 1,540 | 26,000 | 1,540 |
| 2015-10-01 | 1,530 | 1,533 | 1,521 | 1,529 | 29,500 | 1,529 |
| 2015-09-30 | 1,525 | 1,534 | 1,525 | 1,525 | 16,800 | 1,525 |
| 2015-09-29 | 1,530 | 1,533 | 1,511 | 1,522 | 22,300 | 1,522 |
| 2015-09-28 | 1,528 | 1,540 | 1,512 | 1,536 | 32,300 | 1,536 |
| 2015-09-25 | 1,500 | 1,510 | 1,495 | 1,510 | 30,300 | 1,510 |
| 2015-09-24 | 1,515 | 1,515 | 1,498 | 1,498 | 37,000 | 1,498 |
| 2015-09-18 | 1,516 | 1,525 | 1,506 | 1,507 | 20,300 | 1,507 |
| 2015-09-17 | 1,526 | 1,530 | 1,518 | 1,518 | 20,200 | 1,518 |
| 2015-09-16 | 1,540 | 1,540 | 1,525 | 1,526 | 10,600 | 1,526 |
| 2015-09-15 | 1,520 | 1,537 | 1,520 | 1,533 | 17,900 | 1,533 |
| 2015-09-14 | 1,520 | 1,525 | 1,517 | 1,519 | 16,100 | 1,519 |
| 2015-09-11 | 1,520 | 1,520 | 1,503 | 1,518 | 25,500 | 1,518 |
| 2015-09-10 | 1,502 | 1,502 | 1,491 | 1,498 | 23,200 | 1,498 |
| 2015-09-09 | 1,501 | 1,515 | 1,493 | 1,515 | 22,000 | 1,515 |
| 2015-09-08 | 1,501 | 1,507 | 1,490 | 1,490 | 12,300 | 1,490 |
| 2015-09-07 | 1,500 | 1,503 | 1,482 | 1,501 | 29,400 | 1,501 |
| 2015-09-04 | 1,508 | 1,515 | 1,501 | 1,504 | 20,900 | 1,504 |
| 2015-09-03 | 1,509 | 1,522 | 1,505 | 1,505 | 16,700 | 1,505 |
| 2015-09-02 | 1,520 | 1,528 | 1,505 | 1,508 | 27,200 | 1,508 |
| 2015-09-01 | 1,550 | 1,550 | 1,525 | 1,529 | 22,900 | 1,529 |
| 2015-08-31 | 1,536 | 1,547 | 1,522 | 1,547 | 24,000 | 1,547 |
| 2015-08-28 | 1,530 | 1,539 | 1,527 | 1,532 | 19,500 | 1,532 |
| 2015-08-27 | 1,522 | 1,542 | 1,520 | 1,520 | 32,900 | 1,520 |
| 2015-08-26 | 1,485 | 1,510 | 1,482 | 1,510 | 42,000 | 1,510 |
| 2015-08-25 | 1,496 | 1,505 | 1,431 | 1,485 | 89,900 | 1,485 |
| 2015-08-24 | 1,532 | 1,535 | 1,511 | 1,513 | 64,100 | 1,513 |
| 2015-08-21 | 1,545 | 1,558 | 1,538 | 1,538 | 31,900 | 1,538 |
| 2015-08-20 | 1,562 | 1,570 | 1,551 | 1,551 | 21,100 | 1,551 |
| 2015-08-19 | 1,572 | 1,575 | 1,562 | 1,563 | 14,900 | 1,563 |
| 2015-08-18 | 1,580 | 1,580 | 1,570 | 1,571 | 16,200 | 1,571 |
| 2015-08-17 | 1,577 | 1,577 | 1,571 | 1,576 | 19,100 | 1,576 |
| 2015-08-14 | 1,563 | 1,581 | 1,558 | 1,570 | 23,100 | 1,570 |
| 2015-08-13 | 1,559 | 1,565 | 1,556 | 1,561 | 17,300 | 1,561 |
| 2015-08-12 | 1,571 | 1,571 | 1,560 | 1,560 | 22,500 | 1,560 |
| 2015-08-11 | 1,582 | 1,583 | 1,561 | 1,569 | 37,300 | 1,569 |
| 2015-08-10 | 1,575 | 1,584 | 1,572 | 1,583 | 38,900 | 1,583 |
| 2015-08-07 | 1,577 | 1,577 | 1,564 | 1,575 | 18,500 | 1,575 |
| 2015-08-06 | 1,572 | 1,580 | 1,570 | 1,577 | 31,200 | 1,577 |
| 2015-08-05 | 1,570 | 1,577 | 1,566 | 1,572 | 35,000 | 1,572 |
| 2015-08-04 | 1,568 | 1,569 | 1,558 | 1,569 | 29,800 | 1,569 |
| 2015-08-03 | 1,549 | 1,568 | 1,544 | 1,568 | 40,000 | 1,568 |
| 2015-07-31 | 1,541 | 1,544 | 1,532 | 1,544 | 20,100 | 1,544 |
| 2015-07-30 | 1,540 | 1,543 | 1,530 | 1,540 | 61,100 | 1,540 |
| 2015-07-29 | 1,540 | 1,542 | 1,531 | 1,538 | 14,300 | 1,538 |
| 2015-07-28 | 1,531 | 1,538 | 1,527 | 1,536 | 24,600 | 1,536 |
| 2015-07-27 | 1,545 | 1,545 | 1,531 | 1,531 | 21,400 | 1,531 |
| 2015-07-24 | 1,542 | 1,544 | 1,538 | 1,540 | 16,200 | 1,540 |
| 2015-07-23 | 1,545 | 1,545 | 1,538 | 1,544 | 16,400 | 1,544 |
| 2015-07-22 | 1,540 | 1,546 | 1,535 | 1,540 | 36,100 | 1,540 |
| 2015-07-21 | 1,533 | 1,537 | 1,531 | 1,537 | 24,100 | 1,537 |
| 2015-07-17 | 1,533 | 1,534 | 1,528 | 1,532 | 30,100 | 1,532 |
| 2015-07-16 | 1,531 | 1,540 | 1,526 | 1,528 | 46,400 | 1,528 |
| 2015-07-15 | 1,535 | 1,541 | 1,521 | 1,541 | 64,300 | 1,541 |
| 2015-07-14 | 1,553 | 1,556 | 1,545 | 1,555 | 22,600 | 1,555 |
| 2015-07-13 | 1,540 | 1,548 | 1,536 | 1,544 | 18,900 | 1,544 |
| 2015-07-10 | 1,548 | 1,548 | 1,535 | 1,539 | 31,700 | 1,539 |
| 2015-07-09 | 1,531 | 1,549 | 1,520 | 1,547 | 51,300 | 1,547 |
| 2015-07-08 | 1,580 | 1,582 | 1,549 | 1,549 | 39,400 | 1,549 |
| 2015-07-07 | 1,563 | 1,580 | 1,562 | 1,580 | 68,600 | 1,580 |
| 2015-07-06 | 1,543 | 1,565 | 1,543 | 1,555 | 30,300 | 1,555 |
| 2015-07-03 | 1,570 | 1,570 | 1,543 | 1,545 | 28,200 | 1,545 |
| 2015-07-02 | 1,572 | 1,572 | 1,560 | 1,560 | 14,900 | 1,560 |
| 2015-07-01 | 1,572 | 1,574 | 1,557 | 1,564 | 31,100 | 1,564 |
| 2015-06-30 | 1,537 | 1,569 | 1,537 | 1,569 | 41,400 | 1,569 |
| 2015-06-29 | 1,540 | 1,550 | 1,537 | 1,541 | 34,400 | 1,541 |
| 2015-06-26 | 1,565 | 1,569 | 1,553 | 1,553 | 31,800 | 1,553 |
| 2015-06-25 | 1,570 | 1,575 | 1,564 | 1,568 | 25,200 | 1,568 |
| 2015-06-24 | 1,568 | 1,573 | 1,561 | 1,571 | 41,600 | 1,571 |
| 2015-06-23 | 1,555 | 1,568 | 1,553 | 1,566 | 50,700 | 1,566 |
| 2015-06-22 | 1,550 | 1,556 | 1,547 | 1,554 | 55,300 | 1,554 |
| 2015-06-19 | 1,539 | 1,545 | 1,535 | 1,545 | 24,800 | 1,545 |
| 2015-06-18 | 1,541 | 1,542 | 1,535 | 1,537 | 24,100 | 1,537 |
| 2015-06-17 | 1,536 | 1,542 | 1,531 | 1,541 | 32,900 | 1,541 |
| 2015-06-16 | 1,535 | 1,548 | 1,532 | 1,533 | 46,800 | 1,533 |
| 2015-06-15 | 1,533 | 1,540 | 1,532 | 1,540 | 19,900 | 1,540 |
| 2015-06-12 | 1,534 | 1,541 | 1,532 | 1,536 | 30,800 | 1,536 |
| 2015-06-11 | 1,538 | 1,544 | 1,531 | 1,533 | 25,700 | 1,533 |
| 2015-06-10 | 1,531 | 1,539 | 1,530 | 1,532 | 14,300 | 1,532 |
| 2015-06-09 | 1,540 | 1,541 | 1,532 | 1,533 | 24,500 | 1,533 |
| 2015-06-08 | 1,540 | 1,546 | 1,539 | 1,540 | 29,300 | 1,540 |
| 2015-06-05 | 1,531 | 1,540 | 1,531 | 1,538 | 20,700 | 1,538 |
| 2015-06-04 | 1,530 | 1,544 | 1,526 | 1,540 | 39,900 | 1,540 |
| 2015-06-03 | 1,521 | 1,530 | 1,521 | 1,523 | 24,600 | 1,523 |
| 2015-06-02 | 1,521 | 1,527 | 1,520 | 1,524 | 16,100 | 1,524 |
| 2015-06-01 | 1,521 | 1,529 | 1,519 | 1,523 | 30,900 | 1,523 |
| 2015-05-29 | 1,521 | 1,528 | 1,520 | 1,522 | 38,500 | 1,522 |
| 2015-05-28 | 1,520 | 1,535 | 1,519 | 1,521 | 32,900 | 1,521 |
| 2015-05-27 | 1,528 | 1,528 | 1,513 | 1,520 | 72,800 | 1,520 |
| 2015-05-26 | 1,542 | 1,547 | 1,535 | 1,535 | 48,600 | 1,535 |
| 2015-05-25 | 1,539 | 1,548 | 1,538 | 1,547 | 42,100 | 1,547 |
| 2015-05-22 | 1,543 | 1,543 | 1,536 | 1,540 | 32,600 | 1,540 |
| 2015-05-21 | 1,542 | 1,544 | 1,538 | 1,541 | 40,100 | 1,541 |
| 2015-05-20 | 1,539 | 1,543 | 1,537 | 1,542 | 29,000 | 1,542 |
| 2015-05-19 | 1,539 | 1,542 | 1,537 | 1,539 | 30,100 | 1,539 |
| 2015-05-18 | 1,536 | 1,540 | 1,534 | 1,539 | 17,200 | 1,539 |
| 2015-05-15 | 1,535 | 1,540 | 1,531 | 1,533 | 29,500 | 1,533 |
| 2015-05-14 | 1,545 | 1,547 | 1,530 | 1,530 | 42,000 | 1,530 |
| 2015-05-13 | 1,535 | 1,545 | 1,534 | 1,545 | 31,600 | 1,545 |
| 2015-05-12 | 1,534 | 1,538 | 1,532 | 1,538 | 26,700 | 1,538 |
| 2015-05-11 | 1,536 | 1,537 | 1,531 | 1,533 | 28,800 | 1,533 |
| 2015-05-08 | 1,532 | 1,536 | 1,528 | 1,532 | 24,600 | 1,532 |
| 2015-05-07 | 1,530 | 1,539 | 1,526 | 1,532 | 31,400 | 1,532 |
| 2015-05-01 | 1,535 | 1,539 | 1,530 | 1,532 | 49,600 | 1,532 |
| 2015-04-30 | 1,550 | 1,552 | 1,541 | 1,543 | 45,100 | 1,543 |
| 2015-04-28 | 1,550 | 1,557 | 1,550 | 1,553 | 31,600 | 1,553 |
| 2015-04-27 | 1,548 | 1,550 | 1,544 | 1,549 | 21,200 | 1,549 |
| 2015-04-24 | 1,546 | 1,547 | 1,543 | 1,546 | 23,900 | 1,546 |
| 2015-04-23 | 1,550 | 1,550 | 1,543 | 1,546 | 25,500 | 1,546 |
| 2015-04-22 | 1,540 | 1,543 | 1,536 | 1,542 | 25,600 | 1,542 |
| 2015-04-21 | 1,538 | 1,546 | 1,533 | 1,537 | 44,300 | 1,537 |
| 2015-04-20 | 1,538 | 1,545 | 1,531 | 1,538 | 43,800 | 1,538 |
| 2015-04-17 | 1,559 | 1,559 | 1,545 | 1,545 | 55,000 | 1,545 |
| 2015-04-16 | 1,570 | 1,570 | 1,556 | 1,560 | 37,400 | 1,560 |
| 2015-04-15 | 1,600 | 1,600 | 1,557 | 1,569 | 104,100 | 1,569 |
| 2015-04-14 | 1,599 | 1,603 | 1,597 | 1,601 | 35,500 | 1,601 |
| 2015-04-13 | 1,601 | 1,605 | 1,592 | 1,595 | 27,100 | 1,595 |
| 2015-04-10 | 1,593 | 1,602 | 1,593 | 1,601 | 54,500 | 1,601 |
| 2015-04-09 | 1,595 | 1,599 | 1,592 | 1,596 | 34,300 | 1,596 |
| 2015-04-08 | 1,590 | 1,596 | 1,590 | 1,595 | 43,700 | 1,595 |
| 2015-04-07 | 1,581 | 1,591 | 1,581 | 1,590 | 36,800 | 1,590 |
| 2015-04-06 | 1,580 | 1,590 | 1,577 | 1,581 | 34,700 | 1,581 |
| 2015-04-03 | 1,576 | 1,580 | 1,575 | 1,580 | 19,300 | 1,580 |
| 2015-04-02 | 1,572 | 1,584 | 1,571 | 1,580 | 25,800 | 1,580 |
| 2015-04-01 | 1,574 | 1,578 | 1,570 | 1,572 | 29,500 | 1,572 |
| 2015-03-31 | 1,587 | 1,592 | 1,574 | 1,574 | 44,700 | 1,574 |
| 2015-03-30 | 1,570 | 1,585 | 1,570 | 1,585 | 40,600 | 1,585 |
| 2015-03-27 | 1,569 | 1,584 | 1,565 | 1,570 | 34,100 | 1,570 |
| 2015-03-26 | 1,583 | 1,584 | 1,570 | 1,573 | 41,200 | 1,573 |
| 2015-03-25 | 1,577 | 1,584 | 1,574 | 1,581 | 57,100 | 1,581 |
| 2015-03-24 | 1,570 | 1,574 | 1,564 | 1,570 | 21,900 | 1,570 |
| 2015-03-23 | 1,577 | 1,577 | 1,567 | 1,577 | 23,100 | 1,577 |
| 2015-03-20 | 1,562 | 1,575 | 1,562 | 1,575 | 29,900 | 1,575 |
| 2015-03-19 | 1,573 | 1,573 | 1,560 | 1,562 | 26,300 | 1,562 |
| 2015-03-18 | 1,572 | 1,575 | 1,569 | 1,573 | 23,900 | 1,573 |
| 2015-03-17 | 1,568 | 1,574 | 1,568 | 1,570 | 22,200 | 1,570 |
| 2015-03-16 | 1,572 | 1,577 | 1,564 | 1,568 | 24,600 | 1,568 |
| 2015-03-13 | 1,585 | 1,585 | 1,575 | 1,577 | 51,600 | 1,577 |
| 2015-03-12 | 1,580 | 1,582 | 1,568 | 1,573 | 31,300 | 1,573 |
| 2015-03-11 | 1,574 | 1,581 | 1,566 | 1,571 | 40,400 | 1,571 |
| 2015-03-10 | 1,564 | 1,574 | 1,564 | 1,574 | 48,200 | 1,574 |
| 2015-03-09 | 1,556 | 1,564 | 1,555 | 1,564 | 27,100 | 1,564 |
| 2015-03-06 | 1,554 | 1,563 | 1,552 | 1,562 | 32,300 | 1,562 |
| 2015-03-05 | 1,551 | 1,557 | 1,551 | 1,556 | 17,500 | 1,556 |
| 2015-03-04 | 1,550 | 1,557 | 1,550 | 1,556 | 28,500 | 1,556 |
| 2015-03-03 | 1,554 | 1,559 | 1,551 | 1,552 | 30,000 | 1,552 |
| 2015-03-02 | 1,575 | 1,575 | 1,551 | 1,554 | 57,500 | 1,554 |
| 2015-02-27 | 1,584 | 1,584 | 1,573 | 1,578 | 53,600 | 1,578 |
| 2015-02-26 | 1,576 | 1,589 | 1,560 | 1,585 | 51,400 | 1,585 |
| 2015-02-25 | 1,591 | 1,593 | 1,571 | 1,581 | 48,200 | 1,581 |
| 2015-02-24 | 1,592 | 1,600 | 1,588 | 1,591 | 46,500 | 1,591 |
| 2015-02-23 | 1,600 | 1,600 | 1,583 | 1,592 | 29,000 | 1,592 |
| 2015-02-20 | 1,600 | 1,600 | 1,584 | 1,592 | 32,200 | 1,592 |
| 2015-02-19 | 1,586 | 1,602 | 1,586 | 1,599 | 85,500 | 1,599 |
| 2015-02-18 | 1,575 | 1,584 | 1,574 | 1,583 | 35,500 | 1,583 |
| 2015-02-17 | 1,570 | 1,578 | 1,568 | 1,574 | 23,300 | 1,574 |
| 2015-02-16 | 1,572 | 1,580 | 1,570 | 1,572 | 31,200 | 1,572 |
| 2015-02-13 | 1,565 | 1,575 | 1,561 | 1,572 | 58,000 | 1,572 |
| 2015-02-12 | 1,563 | 1,567 | 1,557 | 1,557 | 50,100 | 1,557 |
| 2015-02-10 | 1,548 | 1,560 | 1,548 | 1,560 | 58,400 | 1,560 |
| 2015-02-09 | 1,540 | 1,549 | 1,537 | 1,548 | 24,100 | 1,548 |
| 2015-02-06 | 1,537 | 1,548 | 1,536 | 1,540 | 23,300 | 1,540 |
| 2015-02-05 | 1,528 | 1,540 | 1,528 | 1,536 | 21,200 | 1,536 |
| 2015-02-04 | 1,523 | 1,540 | 1,523 | 1,538 | 25,900 | 1,538 |
| 2015-02-03 | 1,530 | 1,530 | 1,521 | 1,523 | 24,600 | 1,523 |
| 2015-02-02 | 1,533 | 1,541 | 1,531 | 1,534 | 27,000 | 1,534 |
| 2015-01-30 | 1,532 | 1,535 | 1,530 | 1,534 | 27,600 | 1,534 |
| 2015-01-29 | 1,525 | 1,534 | 1,521 | 1,527 | 20,500 | 1,527 |
| 2015-01-28 | 1,512 | 1,535 | 1,512 | 1,531 | 28,400 | 1,531 |
| 2015-01-27 | 1,514 | 1,514 | 1,508 | 1,514 | 30,700 | 1,514 |
| 2015-01-26 | 1,513 | 1,525 | 1,510 | 1,513 | 26,900 | 1,513 |
| 2015-01-23 | 1,518 | 1,528 | 1,510 | 1,515 | 25,000 | 1,515 |
| 2015-01-22 | 1,540 | 1,542 | 1,508 | 1,518 | 56,600 | 1,518 |
| 2015-01-21 | 1,527 | 1,539 | 1,522 | 1,534 | 42,800 | 1,534 |
| 2015-01-20 | 1,515 | 1,527 | 1,513 | 1,522 | 29,600 | 1,522 |
| 2015-01-19 | 1,501 | 1,515 | 1,501 | 1,506 | 25,400 | 1,506 |
| 2015-01-16 | 1,504 | 1,506 | 1,496 | 1,501 | 50,300 | 1,501 |
| 2015-01-15 | 1,512 | 1,520 | 1,500 | 1,506 | 70,200 | 1,506 |
| 2015-01-14 | 1,543 | 1,548 | 1,505 | 1,512 | 107,400 | 1,512 |
| 2015-01-13 | 1,538 | 1,559 | 1,528 | 1,557 | 64,200 | 1,557 |
| 2015-01-09 | 1,537 | 1,548 | 1,537 | 1,541 | 32,800 | 1,541 |
| 2015-01-08 | 1,536 | 1,545 | 1,530 | 1,537 | 28,700 | 1,537 |
| 2015-01-07 | 1,540 | 1,547 | 1,531 | 1,531 | 43,900 | 1,531 |
| 2015-01-06 | 1,556 | 1,556 | 1,540 | 1,540 | 53,400 | 1,540 |
| 2015-01-05 | 1,566 | 1,566 | 1,557 | 1,558 | 32,200 | 1,558 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
