2726 (株)パルグループホールディングス 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 | 2,877 | 2,943 | 2,877 | 2,915 | 33,300 | 728.75 |
| 2015-12-29 | 2,810 | 2,917 | 2,810 | 2,914 | 66,800 | 728.50 |
| 2015-12-28 | 2,796 | 2,818 | 2,775 | 2,812 | 50,900 | 703 |
| 2015-12-25 | 2,800 | 2,818 | 2,780 | 2,798 | 29,100 | 699.50 |
| 2015-12-24 | 2,823 | 2,837 | 2,799 | 2,806 | 41,000 | 701.50 |
| 2015-12-22 | 2,832 | 2,844 | 2,762 | 2,790 | 104,200 | 697.50 |
| 2015-12-21 | 2,856 | 2,884 | 2,821 | 2,879 | 38,400 | 719.75 |
| 2015-12-18 | 2,925 | 2,959 | 2,885 | 2,901 | 92,000 | 725.25 |
| 2015-12-17 | 2,909 | 2,964 | 2,892 | 2,925 | 48,100 | 731.25 |
| 2015-12-16 | 2,825 | 2,866 | 2,813 | 2,859 | 36,200 | 714.75 |
| 2015-12-15 | 2,875 | 2,934 | 2,808 | 2,825 | 77,600 | 706.25 |
| 2015-12-14 | 2,881 | 2,898 | 2,814 | 2,834 | 131,700 | 708.50 |
| 2015-12-11 | 2,919 | 3,020 | 2,912 | 2,977 | 105,800 | 744.25 |
| 2015-12-10 | 2,931 | 2,971 | 2,923 | 2,959 | 77,900 | 739.75 |
| 2015-12-09 | 3,000 | 3,010 | 2,945 | 2,981 | 50,700 | 745.25 |
| 2015-12-08 | 3,020 | 3,055 | 2,997 | 3,000 | 25,700 | 750 |
| 2015-12-07 | 2,990 | 3,070 | 2,990 | 3,020 | 49,200 | 755 |
| 2015-12-04 | 2,981 | 3,010 | 2,981 | 2,989 | 46,400 | 747.25 |
| 2015-12-03 | 3,000 | 3,020 | 2,977 | 3,010 | 57,700 | 752.50 |
| 2015-12-02 | 3,030 | 3,030 | 2,976 | 3,005 | 69,300 | 751.25 |
| 2015-12-01 | 3,060 | 3,080 | 2,992 | 3,010 | 95,000 | 752.50 |
| 2015-11-30 | 3,040 | 3,075 | 3,015 | 3,060 | 79,300 | 765 |
| 2015-11-27 | 3,060 | 3,065 | 3,035 | 3,035 | 55,700 | 758.75 |
| 2015-11-26 | 2,977 | 3,035 | 2,977 | 3,025 | 73,100 | 756.25 |
| 2015-11-25 | 2,954 | 2,975 | 2,921 | 2,967 | 50,100 | 741.75 |
| 2015-11-24 | 2,914 | 2,986 | 2,908 | 2,973 | 54,600 | 743.25 |
| 2015-11-20 | 2,912 | 2,950 | 2,905 | 2,930 | 47,200 | 732.50 |
| 2015-11-19 | 2,906 | 2,946 | 2,883 | 2,940 | 87,700 | 735 |
| 2015-11-18 | 2,925 | 2,976 | 2,896 | 2,904 | 74,800 | 726 |
| 2015-11-17 | 2,874 | 2,922 | 2,874 | 2,891 | 114,000 | 722.75 |
| 2015-11-16 | 2,839 | 2,870 | 2,820 | 2,858 | 63,300 | 714.50 |
| 2015-11-13 | 2,800 | 2,860 | 2,800 | 2,849 | 82,500 | 712.25 |
| 2015-11-12 | 2,848 | 2,865 | 2,820 | 2,841 | 78,000 | 710.25 |
| 2015-11-11 | 2,809 | 2,877 | 2,804 | 2,872 | 93,800 | 718 |
| 2015-11-10 | 2,846 | 2,863 | 2,796 | 2,828 | 133,300 | 707 |
| 2015-11-09 | 2,842 | 2,917 | 2,842 | 2,896 | 97,000 | 724 |
| 2015-11-06 | 2,801 | 2,852 | 2,761 | 2,840 | 162,100 | 710 |
| 2015-11-05 | 2,766 | 2,838 | 2,766 | 2,810 | 105,500 | 702.50 |
| 2015-11-04 | 2,747 | 2,820 | 2,740 | 2,784 | 221,600 | 696 |
| 2015-11-02 | 2,722 | 2,741 | 2,683 | 2,689 | 80,300 | 672.25 |
| 2015-10-30 | 2,770 | 2,798 | 2,714 | 2,722 | 130,500 | 680.50 |
| 2015-10-29 | 2,745 | 2,769 | 2,721 | 2,765 | 131,200 | 691.25 |
| 2015-10-28 | 2,760 | 2,762 | 2,701 | 2,760 | 105,700 | 690 |
| 2015-10-27 | 2,733 | 2,765 | 2,733 | 2,745 | 97,300 | 686.25 |
| 2015-10-26 | 2,717 | 2,772 | 2,713 | 2,731 | 133,400 | 682.75 |
| 2015-10-23 | 2,729 | 2,759 | 2,648 | 2,706 | 211,200 | 676.50 |
| 2015-10-22 | 2,693 | 2,721 | 2,638 | 2,692 | 129,900 | 673 |
| 2015-10-21 | 2,682 | 2,697 | 2,620 | 2,693 | 191,100 | 673.25 |
| 2015-10-20 | 2,753 | 2,753 | 2,671 | 2,678 | 167,000 | 669.50 |
| 2015-10-19 | 2,785 | 2,814 | 2,726 | 2,756 | 183,800 | 689 |
| 2015-10-16 | 2,860 | 2,860 | 2,762 | 2,780 | 263,700 | 695 |
| 2015-10-15 | 2,916 | 2,917 | 2,761 | 2,911 | 353,400 | 727.75 |
| 2015-10-14 | 3,210 | 3,340 | 3,045 | 3,065 | 182,600 | 766.25 |
| 2015-10-13 | 3,650 | 3,690 | 3,585 | 3,590 | 49,600 | 897.50 |
| 2015-10-09 | 3,585 | 3,640 | 3,525 | 3,640 | 29,500 | 910 |
| 2015-10-08 | 3,740 | 3,740 | 3,560 | 3,570 | 44,400 | 892.50 |
| 2015-10-07 | 3,705 | 3,780 | 3,695 | 3,765 | 42,500 | 941.25 |
| 2015-10-06 | 3,660 | 3,735 | 3,645 | 3,670 | 39,000 | 917.50 |
| 2015-10-05 | 3,600 | 3,620 | 3,540 | 3,600 | 44,000 | 900 |
| 2015-10-02 | 3,680 | 3,750 | 3,590 | 3,620 | 27,100 | 905 |
| 2015-10-01 | 3,530 | 3,700 | 3,530 | 3,680 | 47,800 | 920 |
| 2015-09-30 | 3,345 | 3,480 | 3,345 | 3,460 | 45,400 | 865 |
| 2015-09-29 | 3,435 | 3,435 | 3,275 | 3,295 | 31,500 | 823.75 |
| 2015-09-28 | 3,420 | 3,510 | 3,385 | 3,460 | 46,900 | 865 |
| 2015-09-25 | 3,420 | 3,455 | 3,330 | 3,370 | 76,000 | 842.50 |
| 2015-09-24 | 3,420 | 3,515 | 3,420 | 3,455 | 48,700 | 863.75 |
| 2015-09-18 | 3,530 | 3,550 | 3,460 | 3,490 | 49,400 | 872.50 |
| 2015-09-17 | 3,585 | 3,585 | 3,485 | 3,515 | 47,400 | 878.75 |
| 2015-09-16 | 3,590 | 3,630 | 3,450 | 3,515 | 50,400 | 878.75 |
| 2015-09-15 | 3,500 | 3,705 | 3,485 | 3,580 | 68,700 | 895 |
| 2015-09-14 | 3,605 | 3,605 | 3,455 | 3,500 | 63,600 | 875 |
| 2015-09-11 | 3,410 | 3,575 | 3,410 | 3,535 | 41,400 | 883.75 |
| 2015-09-10 | 3,420 | 3,495 | 3,400 | 3,450 | 33,400 | 862.50 |
| 2015-09-09 | 3,455 | 3,490 | 3,425 | 3,490 | 41,000 | 872.50 |
| 2015-09-08 | 3,465 | 3,515 | 3,395 | 3,425 | 37,400 | 856.25 |
| 2015-09-07 | 3,460 | 3,515 | 3,385 | 3,480 | 28,200 | 870 |
| 2015-09-04 | 3,550 | 3,570 | 3,440 | 3,465 | 79,300 | 866.25 |
| 2015-09-03 | 3,555 | 3,640 | 3,520 | 3,535 | 103,500 | 883.75 |
| 2015-09-02 | 3,480 | 3,560 | 3,415 | 3,450 | 72,400 | 862.50 |
| 2015-09-01 | 3,580 | 3,640 | 3,510 | 3,525 | 70,000 | 881.25 |
| 2015-08-31 | 3,585 | 3,610 | 3,500 | 3,610 | 95,200 | 902.50 |
| 2015-08-28 | 3,615 | 3,615 | 3,515 | 3,590 | 126,100 | 897.50 |
| 2015-08-27 | 3,500 | 3,585 | 3,465 | 3,505 | 54,400 | 876.25 |
| 2015-08-26 | 3,415 | 3,525 | 3,385 | 3,445 | 80,500 | 861.25 |
| 2015-08-25 | 3,475 | 3,585 | 3,350 | 3,415 | 126,200 | 853.75 |
| 2015-08-24 | 3,680 | 3,725 | 3,585 | 3,605 | 96,500 | 901.25 |
| 2015-08-21 | 3,750 | 3,820 | 3,730 | 3,790 | 54,100 | 947.50 |
| 2015-08-20 | 3,835 | 3,920 | 3,805 | 3,815 | 64,100 | 953.75 |
| 2015-08-19 | 3,890 | 3,895 | 3,805 | 3,835 | 41,400 | 958.75 |
| 2015-08-18 | 3,935 | 3,965 | 3,885 | 3,920 | 46,400 | 980 |
| 2015-08-17 | 3,825 | 3,965 | 3,790 | 3,935 | 94,900 | 983.75 |
| 2015-08-14 | 3,800 | 3,845 | 3,745 | 3,825 | 104,200 | 956.25 |
| 2015-08-13 | 3,855 | 3,880 | 3,755 | 3,820 | 161,400 | 955 |
| 2015-08-12 | 3,980 | 3,990 | 3,835 | 3,900 | 162,400 | 975 |
| 2015-08-11 | 4,075 | 4,075 | 3,975 | 4,010 | 84,000 | 1,002.50 |
| 2015-08-10 | 3,940 | 4,120 | 3,900 | 4,090 | 99,000 | 1,022.50 |
| 2015-08-07 | 3,930 | 3,975 | 3,875 | 3,940 | 74,200 | 985 |
| 2015-08-06 | 4,000 | 4,025 | 3,890 | 3,930 | 109,000 | 982.50 |
| 2015-08-05 | 4,100 | 4,120 | 3,930 | 3,970 | 94,000 | 992.50 |
| 2015-08-04 | 3,990 | 4,160 | 3,975 | 4,140 | 117,100 | 1,035 |
| 2015-08-03 | 3,910 | 3,990 | 3,905 | 3,985 | 58,600 | 996.25 |
| 2015-07-31 | 3,880 | 3,920 | 3,830 | 3,920 | 58,500 | 980 |
| 2015-07-30 | 3,865 | 3,880 | 3,810 | 3,875 | 46,300 | 968.75 |
| 2015-07-29 | 3,755 | 3,870 | 3,720 | 3,855 | 95,200 | 963.75 |
| 2015-07-28 | 3,660 | 3,775 | 3,635 | 3,765 | 125,400 | 941.25 |
| 2015-07-27 | 3,720 | 3,740 | 3,640 | 3,730 | 89,100 | 932.50 |
| 2015-07-24 | 3,790 | 3,790 | 3,675 | 3,725 | 71,800 | 931.25 |
| 2015-07-23 | 3,715 | 3,800 | 3,715 | 3,790 | 73,700 | 947.50 |
| 2015-07-22 | 3,620 | 3,730 | 3,620 | 3,715 | 81,900 | 928.75 |
| 2015-07-21 | 3,625 | 3,710 | 3,575 | 3,680 | 89,100 | 920 |
| 2015-07-17 | 3,595 | 3,650 | 3,530 | 3,575 | 135,200 | 893.75 |
| 2015-07-16 | 3,715 | 3,725 | 3,460 | 3,585 | 227,600 | 896.25 |
| 2015-07-15 | 3,705 | 3,760 | 3,630 | 3,695 | 259,600 | 923.75 |
| 2015-07-14 | 4,100 | 4,100 | 3,870 | 3,915 | 69,800 | 978.75 |
| 2015-07-13 | 3,880 | 3,970 | 3,820 | 3,920 | 42,000 | 980 |
| 2015-07-10 | 3,945 | 3,960 | 3,715 | 3,760 | 85,800 | 940 |
| 2015-07-09 | 3,950 | 3,950 | 3,760 | 3,945 | 32,600 | 986.25 |
| 2015-07-08 | 4,140 | 4,160 | 3,950 | 3,950 | 34,200 | 987.50 |
| 2015-07-07 | 4,130 | 4,230 | 4,125 | 4,145 | 32,300 | 1,036.25 |
| 2015-07-06 | 4,045 | 4,115 | 4,005 | 4,070 | 21,900 | 1,017.50 |
| 2015-07-03 | 4,130 | 4,145 | 4,015 | 4,095 | 51,800 | 1,023.75 |
| 2015-07-02 | 4,195 | 4,195 | 4,130 | 4,165 | 46,400 | 1,041.25 |
| 2015-07-01 | 4,005 | 4,160 | 3,995 | 4,155 | 58,600 | 1,038.75 |
| 2015-06-30 | 3,935 | 4,030 | 3,935 | 4,020 | 62,200 | 1,005 |
| 2015-06-29 | 3,855 | 3,980 | 3,850 | 3,935 | 63,200 | 983.75 |
| 2015-06-26 | 3,900 | 3,960 | 3,890 | 3,950 | 27,100 | 987.50 |
| 2015-06-25 | 3,945 | 3,960 | 3,875 | 3,890 | 34,600 | 972.50 |
| 2015-06-24 | 3,975 | 3,975 | 3,910 | 3,945 | 59,100 | 986.25 |
| 2015-06-23 | 3,915 | 3,935 | 3,870 | 3,905 | 43,200 | 976.25 |
| 2015-06-22 | 3,915 | 3,965 | 3,820 | 3,850 | 53,000 | 962.50 |
| 2015-06-19 | 3,820 | 3,960 | 3,800 | 3,915 | 79,100 | 978.75 |
| 2015-06-18 | 3,810 | 3,815 | 3,730 | 3,750 | 113,300 | 937.50 |
| 2015-06-17 | 4,090 | 4,130 | 3,855 | 3,860 | 125,900 | 965 |
| 2015-06-16 | 4,050 | 4,075 | 4,025 | 4,050 | 33,900 | 1,012.50 |
| 2015-06-15 | 4,115 | 4,115 | 3,980 | 3,985 | 43,100 | 996.25 |
| 2015-06-12 | 4,130 | 4,175 | 4,095 | 4,115 | 68,400 | 1,028.75 |
| 2015-06-11 | 4,015 | 4,060 | 4,015 | 4,040 | 23,700 | 1,010 |
| 2015-06-10 | 4,125 | 4,125 | 3,935 | 3,950 | 45,400 | 987.50 |
| 2015-06-09 | 4,005 | 4,090 | 4,005 | 4,020 | 20,700 | 1,005 |
| 2015-06-08 | 4,100 | 4,120 | 4,035 | 4,040 | 14,100 | 1,010 |
| 2015-06-05 | 4,055 | 4,105 | 4,035 | 4,090 | 21,700 | 1,022.50 |
| 2015-06-04 | 4,095 | 4,100 | 4,045 | 4,055 | 23,700 | 1,013.75 |
| 2015-06-03 | 4,110 | 4,125 | 4,080 | 4,095 | 37,600 | 1,023.75 |
| 2015-06-02 | 4,175 | 4,215 | 4,120 | 4,160 | 77,200 | 1,040 |
| 2015-06-01 | 4,165 | 4,235 | 4,165 | 4,200 | 68,300 | 1,050 |
| 2015-05-29 | 4,180 | 4,290 | 4,170 | 4,270 | 41,000 | 1,067.50 |
| 2015-05-28 | 4,315 | 4,325 | 4,155 | 4,175 | 61,700 | 1,043.75 |
| 2015-05-27 | 4,330 | 4,430 | 4,195 | 4,325 | 51,100 | 1,081.25 |
| 2015-05-26 | 4,210 | 4,375 | 4,210 | 4,305 | 67,700 | 1,076.25 |
| 2015-05-25 | 4,250 | 4,250 | 4,165 | 4,210 | 48,700 | 1,052.50 |
| 2015-05-22 | 4,270 | 4,270 | 4,200 | 4,225 | 35,600 | 1,056.25 |
| 2015-05-21 | 4,355 | 4,355 | 4,270 | 4,295 | 45,600 | 1,073.75 |
| 2015-05-20 | 4,335 | 4,385 | 4,305 | 4,355 | 44,500 | 1,088.75 |
| 2015-05-19 | 4,270 | 4,445 | 4,270 | 4,330 | 73,700 | 1,082.50 |
| 2015-05-18 | 4,130 | 4,210 | 4,130 | 4,210 | 30,700 | 1,052.50 |
| 2015-05-15 | 4,290 | 4,335 | 4,130 | 4,155 | 48,500 | 1,038.75 |
| 2015-05-14 | 4,030 | 4,335 | 4,030 | 4,305 | 87,800 | 1,076.25 |
| 2015-05-13 | 3,975 | 4,030 | 3,895 | 4,015 | 79,100 | 1,003.75 |
| 2015-05-12 | 4,000 | 4,015 | 3,915 | 3,985 | 48,600 | 996.25 |
| 2015-05-11 | 3,985 | 4,030 | 3,960 | 3,985 | 57,600 | 996.25 |
| 2015-05-08 | 3,870 | 3,985 | 3,870 | 3,900 | 48,700 | 975 |
| 2015-05-07 | 3,855 | 3,955 | 3,840 | 3,865 | 89,000 | 966.25 |
| 2015-05-01 | 3,800 | 3,925 | 3,750 | 3,905 | 57,900 | 976.25 |
| 2015-04-30 | 3,885 | 3,970 | 3,790 | 3,850 | 83,700 | 962.50 |
| 2015-04-28 | 3,920 | 3,980 | 3,835 | 3,890 | 50,700 | 972.50 |
| 2015-04-27 | 3,880 | 3,935 | 3,840 | 3,890 | 35,100 | 972.50 |
| 2015-04-24 | 3,735 | 3,870 | 3,735 | 3,855 | 66,700 | 963.75 |
| 2015-04-23 | 3,840 | 3,840 | 3,725 | 3,735 | 36,500 | 933.75 |
| 2015-04-22 | 3,890 | 3,965 | 3,785 | 3,825 | 57,500 | 956.25 |
| 2015-04-21 | 3,790 | 3,955 | 3,780 | 3,895 | 129,500 | 973.75 |
| 2015-04-20 | 3,895 | 3,950 | 3,655 | 3,705 | 132,300 | 926.25 |
| 2015-04-17 | 4,040 | 4,225 | 3,960 | 3,965 | 160,900 | 991.25 |
| 2015-04-16 | 3,915 | 4,150 | 3,830 | 3,985 | 190,100 | 996.25 |
| 2015-04-15 | 3,800 | 4,060 | 3,755 | 3,855 | 260,700 | 963.75 |
| 2015-04-14 | 3,535 | 3,590 | 3,430 | 3,455 | 68,400 | 863.75 |
| 2015-04-13 | 3,495 | 3,580 | 3,485 | 3,550 | 60,900 | 887.50 |
| 2015-04-10 | 3,500 | 3,500 | 3,455 | 3,480 | 36,400 | 870 |
| 2015-04-09 | 3,455 | 3,505 | 3,455 | 3,480 | 44,100 | 870 |
| 2015-04-08 | 3,455 | 3,490 | 3,410 | 3,425 | 51,500 | 856.25 |
| 2015-04-07 | 3,530 | 3,530 | 3,420 | 3,455 | 40,700 | 863.75 |
| 2015-04-06 | 3,520 | 3,540 | 3,490 | 3,500 | 27,700 | 875 |
| 2015-04-03 | 3,425 | 3,580 | 3,425 | 3,565 | 50,400 | 891.25 |
| 2015-04-02 | 3,360 | 3,430 | 3,330 | 3,390 | 50,500 | 847.50 |
| 2015-04-01 | 3,395 | 3,415 | 3,300 | 3,330 | 75,000 | 832.50 |
| 2015-03-31 | 3,580 | 3,580 | 3,390 | 3,420 | 61,400 | 855 |
| 2015-03-30 | 3,490 | 3,570 | 3,455 | 3,540 | 44,700 | 885 |
| 2015-03-27 | 3,450 | 3,510 | 3,440 | 3,455 | 55,100 | 863.75 |
| 2015-03-26 | 3,540 | 3,540 | 3,430 | 3,445 | 46,400 | 861.25 |
| 2015-03-25 | 3,490 | 3,615 | 3,435 | 3,570 | 89,000 | 892.50 |
| 2015-03-24 | 3,435 | 3,500 | 3,435 | 3,485 | 36,800 | 871.25 |
| 2015-03-23 | 3,495 | 3,495 | 3,445 | 3,495 | 29,600 | 873.75 |
| 2015-03-20 | 3,450 | 3,515 | 3,420 | 3,470 | 45,900 | 867.50 |
| 2015-03-19 | 3,440 | 3,465 | 3,425 | 3,445 | 31,000 | 861.25 |
| 2015-03-18 | 3,430 | 3,490 | 3,370 | 3,420 | 55,600 | 855 |
| 2015-03-17 | 3,475 | 3,475 | 3,360 | 3,395 | 108,100 | 848.75 |
| 2015-03-16 | 3,480 | 3,500 | 3,455 | 3,480 | 33,900 | 870 |
| 2015-03-13 | 3,540 | 3,545 | 3,470 | 3,490 | 62,700 | 872.50 |
| 2015-03-12 | 3,585 | 3,600 | 3,480 | 3,530 | 54,600 | 882.50 |
| 2015-03-11 | 3,565 | 3,595 | 3,520 | 3,585 | 108,700 | 896.25 |
| 2015-03-10 | 3,550 | 3,630 | 3,545 | 3,600 | 97,800 | 900 |
| 2015-03-09 | 3,400 | 3,540 | 3,370 | 3,525 | 67,300 | 881.25 |
| 2015-03-06 | 3,310 | 3,425 | 3,310 | 3,410 | 69,500 | 852.50 |
| 2015-03-05 | 3,305 | 3,370 | 3,295 | 3,305 | 49,800 | 826.25 |
| 2015-03-04 | 3,260 | 3,300 | 3,235 | 3,295 | 37,800 | 823.75 |
| 2015-03-03 | 3,285 | 3,290 | 3,255 | 3,275 | 42,300 | 818.75 |
| 2015-03-02 | 3,255 | 3,290 | 3,230 | 3,245 | 35,600 | 811.25 |
| 2015-02-27 | 3,200 | 3,260 | 3,185 | 3,250 | 77,300 | 812.50 |
| 2015-02-26 | 3,090 | 3,200 | 3,090 | 3,195 | 92,700 | 798.75 |
| 2015-02-25 | 3,060 | 3,085 | 3,035 | 3,085 | 55,000 | 771.25 |
| 2015-02-24 | 3,140 | 3,155 | 3,120 | 3,125 | 51,600 | 781.25 |
| 2015-02-23 | 3,195 | 3,195 | 3,115 | 3,130 | 43,900 | 782.50 |
| 2015-02-20 | 3,215 | 3,220 | 3,110 | 3,135 | 47,600 | 783.75 |
| 2015-02-19 | 3,125 | 3,195 | 3,120 | 3,190 | 71,400 | 797.50 |
| 2015-02-18 | 3,000 | 3,115 | 2,982 | 3,110 | 113,600 | 777.50 |
| 2015-02-17 | 3,045 | 3,045 | 2,975 | 2,980 | 128,800 | 745 |
| 2015-02-16 | 3,000 | 3,050 | 3,000 | 3,045 | 83,600 | 761.25 |
| 2015-02-13 | 3,030 | 3,075 | 2,995 | 3,005 | 127,500 | 751.25 |
| 2015-02-12 | 3,135 | 3,175 | 3,010 | 3,015 | 150,300 | 753.75 |
| 2015-02-10 | 3,135 | 3,155 | 3,110 | 3,115 | 53,200 | 778.75 |
| 2015-02-09 | 3,100 | 3,125 | 3,065 | 3,095 | 67,100 | 773.75 |
| 2015-02-06 | 3,030 | 3,050 | 2,992 | 2,995 | 74,700 | 748.75 |
| 2015-02-05 | 2,957 | 3,040 | 2,957 | 2,976 | 68,800 | 744 |
| 2015-02-04 | 2,956 | 2,993 | 2,932 | 2,984 | 45,100 | 746 |
| 2015-02-03 | 2,972 | 2,994 | 2,898 | 2,909 | 93,500 | 727.25 |
| 2015-02-02 | 3,005 | 3,015 | 2,906 | 2,922 | 145,600 | 730.50 |
| 2015-01-30 | 3,100 | 3,130 | 3,050 | 3,050 | 82,900 | 762.50 |
| 2015-01-29 | 3,095 | 3,160 | 3,085 | 3,130 | 78,400 | 782.50 |
| 2015-01-28 | 3,105 | 3,160 | 3,085 | 3,130 | 53,400 | 782.50 |
| 2015-01-27 | 3,135 | 3,175 | 3,090 | 3,145 | 112,300 | 786.25 |
| 2015-01-26 | 2,986 | 3,135 | 2,986 | 3,135 | 124,000 | 783.75 |
| 2015-01-23 | 2,975 | 3,020 | 2,916 | 2,986 | 103,600 | 746.50 |
| 2015-01-22 | 2,952 | 2,955 | 2,880 | 2,950 | 104,400 | 737.50 |
| 2015-01-21 | 2,991 | 3,000 | 2,925 | 2,958 | 157,100 | 739.50 |
| 2015-01-20 | 3,010 | 3,040 | 2,993 | 3,010 | 130,500 | 752.50 |
| 2015-01-19 | 3,095 | 3,100 | 2,991 | 3,035 | 95,400 | 758.75 |
| 2015-01-16 | 3,105 | 3,200 | 3,090 | 3,165 | 120,400 | 791.25 |
| 2015-01-15 | 3,300 | 3,305 | 3,075 | 3,175 | 101,600 | 793.75 |
| 2015-01-14 | 3,355 | 3,365 | 3,265 | 3,300 | 86,700 | 825 |
| 2015-01-13 | 3,165 | 3,260 | 3,125 | 3,215 | 65,300 | 803.75 |
| 2015-01-09 | 3,170 | 3,195 | 3,105 | 3,160 | 144,900 | 790 |
| 2015-01-08 | 3,290 | 3,290 | 3,205 | 3,210 | 37,300 | 802.50 |
| 2015-01-07 | 3,235 | 3,310 | 3,200 | 3,310 | 62,400 | 827.50 |
| 2015-01-06 | 3,260 | 3,355 | 3,260 | 3,270 | 58,700 | 817.50 |
| 2015-01-05 | 3,270 | 3,305 | 3,255 | 3,295 | 27,100 | 823.75 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
