2751 (株)テンポスホールディングス 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 | 2,025 | 2,028 | 2,006 | 2,008 | 14,500 | 2,008 |
| 2015-12-29 | 1,983 | 2,011 | 1,983 | 1,999 | 17,400 | 1,999 |
| 2015-12-28 | 1,954 | 1,995 | 1,950 | 1,982 | 17,300 | 1,982 |
| 2015-12-25 | 1,934 | 1,934 | 1,910 | 1,920 | 30,900 | 1,920 |
| 2015-12-24 | 1,974 | 1,974 | 1,934 | 1,935 | 20,300 | 1,935 |
| 2015-12-22 | 1,970 | 1,986 | 1,960 | 1,963 | 14,300 | 1,963 |
| 2015-12-21 | 1,967 | 1,985 | 1,960 | 1,975 | 14,100 | 1,975 |
| 2015-12-18 | 1,974 | 1,997 | 1,965 | 1,965 | 20,300 | 1,965 |
| 2015-12-17 | 1,979 | 1,988 | 1,956 | 1,975 | 17,400 | 1,975 |
| 2015-12-16 | 1,956 | 1,970 | 1,928 | 1,933 | 9,300 | 1,933 |
| 2015-12-15 | 1,955 | 1,977 | 1,950 | 1,953 | 13,800 | 1,953 |
| 2015-12-14 | 1,915 | 1,955 | 1,910 | 1,954 | 16,400 | 1,954 |
| 2015-12-11 | 1,947 | 1,947 | 1,924 | 1,940 | 18,100 | 1,940 |
| 2015-12-10 | 1,955 | 1,955 | 1,920 | 1,924 | 25,000 | 1,924 |
| 2015-12-09 | 1,965 | 1,967 | 1,951 | 1,953 | 14,900 | 1,953 |
| 2015-12-08 | 1,999 | 1,999 | 1,965 | 1,967 | 16,900 | 1,967 |
| 2015-12-07 | 1,980 | 1,988 | 1,973 | 1,983 | 11,800 | 1,983 |
| 2015-12-04 | 1,980 | 1,983 | 1,953 | 1,959 | 21,600 | 1,959 |
| 2015-12-03 | 2,002 | 2,002 | 1,982 | 1,994 | 12,000 | 1,994 |
| 2015-12-02 | 2,017 | 2,017 | 1,980 | 1,990 | 25,800 | 1,990 |
| 2015-12-01 | 2,025 | 2,025 | 2,010 | 2,017 | 11,200 | 2,017 |
| 2015-11-30 | 2,050 | 2,050 | 2,005 | 2,009 | 24,700 | 2,009 |
| 2015-11-27 | 2,070 | 2,070 | 2,015 | 2,046 | 15,700 | 2,046 |
| 2015-11-26 | 1,997 | 2,099 | 1,995 | 2,070 | 37,400 | 2,070 |
| 2015-11-25 | 1,983 | 1,987 | 1,974 | 1,987 | 11,900 | 1,987 |
| 2015-11-24 | 1,956 | 1,973 | 1,951 | 1,973 | 14,600 | 1,973 |
| 2015-11-20 | 1,943 | 1,944 | 1,934 | 1,942 | 8,700 | 1,942 |
| 2015-11-19 | 1,939 | 1,948 | 1,926 | 1,934 | 10,900 | 1,934 |
| 2015-11-18 | 1,934 | 1,950 | 1,910 | 1,930 | 21,700 | 1,930 |
| 2015-11-17 | 1,933 | 1,957 | 1,930 | 1,930 | 8,000 | 1,930 |
| 2015-11-16 | 1,935 | 1,948 | 1,925 | 1,928 | 13,000 | 1,928 |
| 2015-11-13 | 1,969 | 1,969 | 1,943 | 1,954 | 8,100 | 1,954 |
| 2015-11-12 | 1,965 | 1,979 | 1,962 | 1,969 | 11,300 | 1,969 |
| 2015-11-11 | 1,950 | 1,975 | 1,950 | 1,955 | 10,600 | 1,955 |
| 2015-11-10 | 1,944 | 1,964 | 1,936 | 1,953 | 9,300 | 1,953 |
| 2015-11-09 | 1,930 | 1,948 | 1,930 | 1,937 | 9,600 | 1,937 |
| 2015-11-06 | 1,916 | 1,935 | 1,905 | 1,929 | 11,800 | 1,929 |
| 2015-11-05 | 1,920 | 1,945 | 1,902 | 1,929 | 21,500 | 1,929 |
| 2015-11-04 | 1,970 | 1,989 | 1,951 | 1,960 | 9,900 | 1,960 |
| 2015-11-02 | 1,969 | 1,999 | 1,940 | 1,971 | 20,900 | 1,971 |
| 2015-10-30 | 1,984 | 1,988 | 1,952 | 1,977 | 15,000 | 1,977 |
| 2015-10-29 | 1,982 | 2,003 | 1,982 | 1,984 | 4,700 | 1,984 |
| 2015-10-28 | 1,992 | 2,010 | 1,981 | 1,982 | 10,300 | 1,982 |
| 2015-10-27 | 1,999 | 2,010 | 1,991 | 1,991 | 6,800 | 1,991 |
| 2015-10-26 | 2,009 | 2,015 | 1,985 | 1,990 | 13,100 | 1,990 |
| 2015-10-23 | 1,990 | 2,009 | 1,989 | 2,001 | 9,300 | 2,001 |
| 2015-10-22 | 1,998 | 1,998 | 1,976 | 1,982 | 6,800 | 1,982 |
| 2015-10-21 | 2,000 | 2,000 | 1,980 | 1,985 | 50,400 | 1,985 |
| 2015-10-20 | 2,008 | 2,020 | 1,991 | 1,995 | 23,600 | 1,995 |
| 2015-10-19 | 2,015 | 2,020 | 2,005 | 2,010 | 9,300 | 2,010 |
| 2015-10-16 | 2,010 | 2,015 | 1,999 | 2,015 | 7,600 | 2,015 |
| 2015-10-15 | 2,016 | 2,016 | 1,993 | 1,993 | 14,100 | 1,993 |
| 2015-10-14 | 2,043 | 2,046 | 2,018 | 2,018 | 11,500 | 2,018 |
| 2015-10-13 | 1,993 | 2,050 | 1,992 | 2,046 | 27,900 | 2,046 |
| 2015-10-09 | 2,000 | 2,009 | 1,980 | 1,992 | 22,500 | 1,992 |
| 2015-10-08 | 2,015 | 2,021 | 1,998 | 2,004 | 18,800 | 2,004 |
| 2015-10-07 | 2,010 | 2,019 | 1,994 | 2,002 | 21,600 | 2,002 |
| 2015-10-06 | 2,016 | 2,035 | 2,001 | 2,008 | 55,000 | 2,008 |
| 2015-10-05 | 1,985 | 1,998 | 1,971 | 1,996 | 21,600 | 1,996 |
| 2015-10-02 | 2,014 | 2,017 | 1,962 | 1,963 | 15,700 | 1,963 |
| 2015-10-01 | 1,980 | 2,020 | 1,980 | 2,000 | 37,200 | 2,000 |
| 2015-09-30 | 1,980 | 1,998 | 1,975 | 1,977 | 47,700 | 1,977 |
| 2015-09-29 | 2,010 | 2,010 | 1,981 | 1,992 | 35,000 | 1,992 |
| 2015-09-28 | 2,030 | 2,062 | 2,011 | 2,017 | 49,700 | 2,017 |
| 2015-09-25 | 2,019 | 2,021 | 1,985 | 2,001 | 16,800 | 2,001 |
| 2015-09-24 | 1,972 | 2,021 | 1,970 | 1,999 | 26,400 | 1,999 |
| 2015-09-18 | 1,962 | 2,011 | 1,958 | 1,983 | 44,900 | 1,983 |
| 2015-09-17 | 1,950 | 1,957 | 1,933 | 1,946 | 15,200 | 1,946 |
| 2015-09-16 | 1,940 | 1,940 | 1,882 | 1,920 | 19,600 | 1,920 |
| 2015-09-15 | 1,950 | 1,975 | 1,919 | 1,936 | 21,600 | 1,936 |
| 2015-09-14 | 1,918 | 1,968 | 1,917 | 1,946 | 20,300 | 1,946 |
| 2015-09-11 | 1,900 | 1,976 | 1,860 | 1,911 | 55,400 | 1,911 |
| 2015-09-10 | 1,940 | 1,978 | 1,935 | 1,963 | 31,800 | 1,963 |
| 2015-09-09 | 2,005 | 2,007 | 1,941 | 1,990 | 32,900 | 1,990 |
| 2015-09-08 | 1,995 | 2,010 | 1,900 | 1,912 | 31,000 | 1,912 |
| 2015-09-07 | 2,042 | 2,050 | 1,970 | 1,980 | 66,100 | 1,980 |
| 2015-09-04 | 2,139 | 2,152 | 2,050 | 2,115 | 42,300 | 2,115 |
| 2015-09-03 | 2,138 | 2,170 | 2,080 | 2,122 | 46,200 | 2,122 |
| 2015-09-02 | 1,940 | 2,100 | 1,940 | 2,059 | 49,600 | 2,059 |
| 2015-09-01 | 2,110 | 2,110 | 2,020 | 2,020 | 39,300 | 2,020 |
| 2015-08-31 | 2,150 | 2,183 | 2,100 | 2,136 | 20,400 | 2,136 |
| 2015-08-28 | 2,218 | 2,218 | 2,121 | 2,143 | 36,100 | 2,143 |
| 2015-08-27 | 2,248 | 2,248 | 2,050 | 2,120 | 62,100 | 2,120 |
| 2015-08-26 | 2,020 | 2,098 | 1,970 | 2,098 | 72,200 | 2,098 |
| 2015-08-25 | 1,800 | 2,050 | 1,729 | 1,900 | 142,100 | 1,900 |
| 2015-08-24 | 2,100 | 2,167 | 1,954 | 1,954 | 121,600 | 1,954 |
| 2015-08-21 | 2,155 | 2,280 | 2,155 | 2,200 | 77,600 | 2,200 |
| 2015-08-20 | 2,290 | 2,371 | 2,273 | 2,302 | 58,100 | 2,302 |
| 2015-08-19 | 2,395 | 2,398 | 2,297 | 2,317 | 67,400 | 2,317 |
| 2015-08-18 | 2,487 | 2,490 | 2,404 | 2,418 | 62,600 | 2,418 |
| 2015-08-17 | 2,410 | 2,498 | 2,410 | 2,498 | 83,000 | 2,498 |
| 2015-08-14 | 2,370 | 2,430 | 2,370 | 2,395 | 69,900 | 2,395 |
| 2015-08-13 | 2,391 | 2,477 | 2,280 | 2,367 | 122,100 | 2,367 |
| 2015-08-12 | 2,330 | 2,360 | 2,285 | 2,341 | 70,600 | 2,341 |
| 2015-08-11 | 2,238 | 2,268 | 2,221 | 2,241 | 20,000 | 2,241 |
| 2015-08-10 | 2,225 | 2,242 | 2,200 | 2,203 | 17,000 | 2,203 |
| 2015-08-07 | 2,239 | 2,264 | 2,155 | 2,264 | 42,100 | 2,264 |
| 2015-08-06 | 2,240 | 2,337 | 2,240 | 2,274 | 30,800 | 2,274 |
| 2015-08-05 | 2,225 | 2,240 | 2,207 | 2,236 | 19,400 | 2,236 |
| 2015-08-04 | 2,172 | 2,216 | 2,145 | 2,200 | 23,100 | 2,200 |
| 2015-08-03 | 2,103 | 2,192 | 2,099 | 2,175 | 33,500 | 2,175 |
| 2015-07-31 | 2,168 | 2,168 | 2,093 | 2,098 | 27,900 | 2,098 |
| 2015-07-30 | 2,130 | 2,190 | 2,130 | 2,188 | 28,900 | 2,188 |
| 2015-07-29 | 2,120 | 2,137 | 2,080 | 2,092 | 16,400 | 2,092 |
| 2015-07-28 | 2,000 | 2,167 | 2,000 | 2,120 | 91,700 | 2,120 |
| 2015-07-27 | 2,117 | 2,147 | 2,006 | 2,022 | 80,300 | 2,022 |
| 2015-07-24 | 2,333 | 2,370 | 2,113 | 2,167 | 95,100 | 2,167 |
| 2015-07-23 | 2,250 | 2,400 | 2,250 | 2,355 | 95,300 | 2,355 |
| 2015-07-22 | 2,145 | 2,244 | 2,133 | 2,234 | 55,900 | 2,234 |
| 2015-07-21 | 2,075 | 2,160 | 2,073 | 2,160 | 49,200 | 2,160 |
| 2015-07-17 | 2,080 | 2,084 | 2,065 | 2,075 | 29,700 | 2,075 |
| 2015-07-16 | 2,030 | 2,083 | 2,029 | 2,065 | 56,900 | 2,065 |
| 2015-07-15 | 2,010 | 2,089 | 2,000 | 2,042 | 76,400 | 2,042 |
| 2015-07-14 | 1,905 | 2,060 | 1,904 | 2,060 | 158,700 | 2,060 |
| 2015-07-13 | 1,804 | 1,885 | 1,804 | 1,883 | 63,000 | 1,883 |
| 2015-07-10 | 1,830 | 1,835 | 1,805 | 1,820 | 33,000 | 1,820 |
| 2015-07-09 | 1,705 | 1,830 | 1,650 | 1,830 | 80,400 | 1,830 |
| 2015-07-08 | 1,780 | 1,800 | 1,730 | 1,745 | 37,600 | 1,745 |
| 2015-07-07 | 1,790 | 1,815 | 1,777 | 1,798 | 21,200 | 1,798 |
| 2015-07-06 | 1,768 | 1,786 | 1,758 | 1,767 | 20,100 | 1,767 |
| 2015-07-03 | 1,815 | 1,815 | 1,790 | 1,795 | 18,300 | 1,795 |
| 2015-07-02 | 1,830 | 1,831 | 1,800 | 1,818 | 23,800 | 1,818 |
| 2015-07-01 | 1,760 | 1,818 | 1,760 | 1,818 | 28,500 | 1,818 |
| 2015-06-30 | 1,728 | 1,776 | 1,726 | 1,770 | 27,400 | 1,770 |
| 2015-06-29 | 1,748 | 1,788 | 1,710 | 1,760 | 45,900 | 1,760 |
| 2015-06-26 | 1,810 | 1,835 | 1,780 | 1,803 | 33,600 | 1,803 |
| 2015-06-25 | 1,786 | 1,838 | 1,760 | 1,833 | 74,700 | 1,833 |
| 2015-06-24 | 1,734 | 1,786 | 1,730 | 1,786 | 68,500 | 1,786 |
| 2015-06-23 | 1,721 | 1,736 | 1,718 | 1,728 | 20,100 | 1,728 |
| 2015-06-22 | 1,730 | 1,732 | 1,680 | 1,711 | 21,000 | 1,711 |
| 2015-06-19 | 1,673 | 1,737 | 1,673 | 1,730 | 30,000 | 1,730 |
| 2015-06-18 | 1,691 | 1,692 | 1,670 | 1,677 | 22,000 | 1,677 |
| 2015-06-17 | 1,696 | 1,699 | 1,690 | 1,695 | 13,000 | 1,695 |
| 2015-06-16 | 1,691 | 1,699 | 1,690 | 1,695 | 14,800 | 1,695 |
| 2015-06-15 | 1,700 | 1,705 | 1,686 | 1,690 | 28,500 | 1,690 |
| 2015-06-12 | 1,709 | 1,738 | 1,640 | 1,710 | 118,300 | 1,710 |
| 2015-06-11 | 1,714 | 1,750 | 1,714 | 1,742 | 77,200 | 1,742 |
| 2015-06-10 | 1,705 | 1,709 | 1,691 | 1,709 | 36,700 | 1,709 |
| 2015-06-09 | 1,692 | 1,707 | 1,681 | 1,689 | 26,400 | 1,689 |
| 2015-06-08 | 1,660 | 1,694 | 1,660 | 1,694 | 21,100 | 1,694 |
| 2015-06-05 | 1,645 | 1,660 | 1,637 | 1,655 | 11,600 | 1,655 |
| 2015-06-04 | 1,633 | 1,640 | 1,631 | 1,640 | 8,500 | 1,640 |
| 2015-06-03 | 1,640 | 1,640 | 1,630 | 1,632 | 9,200 | 1,632 |
| 2015-06-02 | 1,638 | 1,645 | 1,630 | 1,636 | 8,300 | 1,636 |
| 2015-06-01 | 1,644 | 1,644 | 1,626 | 1,638 | 11,900 | 1,638 |
| 2015-05-29 | 1,627 | 1,649 | 1,625 | 1,635 | 22,400 | 1,635 |
| 2015-05-28 | 1,680 | 1,684 | 1,621 | 1,627 | 47,400 | 1,627 |
| 2015-05-27 | 1,700 | 1,706 | 1,674 | 1,682 | 24,600 | 1,682 |
| 2015-05-26 | 1,730 | 1,730 | 1,701 | 1,706 | 21,200 | 1,706 |
| 2015-05-25 | 1,715 | 1,730 | 1,712 | 1,728 | 26,600 | 1,728 |
| 2015-05-22 | 1,678 | 1,710 | 1,678 | 1,710 | 31,800 | 1,710 |
| 2015-05-21 | 1,685 | 1,705 | 1,677 | 1,677 | 37,900 | 1,677 |
| 2015-05-20 | 1,682 | 1,688 | 1,674 | 1,683 | 20,000 | 1,683 |
| 2015-05-19 | 1,665 | 1,684 | 1,660 | 1,669 | 21,300 | 1,669 |
| 2015-05-18 | 1,643 | 1,677 | 1,637 | 1,668 | 23,400 | 1,668 |
| 2015-05-15 | 1,637 | 1,657 | 1,637 | 1,652 | 18,400 | 1,652 |
| 2015-05-14 | 1,658 | 1,659 | 1,636 | 1,636 | 19,700 | 1,636 |
| 2015-05-13 | 1,637 | 1,668 | 1,630 | 1,664 | 29,200 | 1,664 |
| 2015-05-12 | 1,642 | 1,650 | 1,625 | 1,631 | 20,900 | 1,631 |
| 2015-05-11 | 1,669 | 1,669 | 1,634 | 1,642 | 35,300 | 1,642 |
| 2015-05-08 | 1,575 | 1,669 | 1,575 | 1,632 | 41,700 | 1,632 |
| 2015-05-07 | 1,555 | 1,595 | 1,551 | 1,576 | 28,000 | 1,576 |
| 2015-05-01 | 1,570 | 1,580 | 1,540 | 1,580 | 79,700 | 1,580 |
| 2015-04-30 | 1,655 | 1,659 | 1,601 | 1,603 | 72,900 | 1,603 |
| 2015-04-28 | 1,731 | 1,731 | 1,658 | 1,665 | 90,100 | 1,665 |
| 2015-04-27 | 1,675 | 1,736 | 1,651 | 1,735 | 263,500 | 1,735 |
| 2015-04-24 | 1,681 | 1,694 | 1,681 | 1,686 | 415,900 | 1,686 |
| 2015-04-23 | 1,713 | 1,716 | 1,692 | 1,697 | 125,100 | 1,697 |
| 2015-04-22 | 1,718 | 1,722 | 1,712 | 1,713 | 66,500 | 1,713 |
| 2015-04-21 | 1,730 | 1,736 | 1,708 | 1,712 | 78,300 | 1,712 |
| 2015-04-20 | 1,700 | 1,740 | 1,691 | 1,724 | 81,800 | 1,724 |
| 2015-04-17 | 1,733 | 1,745 | 1,707 | 1,716 | 71,800 | 1,716 |
| 2015-04-16 | 1,809 | 1,809 | 1,722 | 1,750 | 138,800 | 1,750 |
| 2015-04-15 | 1,849 | 1,857 | 1,813 | 1,820 | 71,200 | 1,820 |
| 2015-04-14 | 1,857 | 1,863 | 1,810 | 1,845 | 95,300 | 1,845 |
| 2015-04-13 | 1,916 | 1,921 | 1,858 | 1,865 | 100,100 | 1,865 |
| 2015-04-10 | 1,919 | 1,929 | 1,905 | 1,911 | 38,400 | 1,911 |
| 2015-04-09 | 1,943 | 1,956 | 1,885 | 1,919 | 108,900 | 1,919 |
| 2015-04-08 | 1,946 | 1,964 | 1,939 | 1,943 | 74,800 | 1,943 |
| 2015-04-07 | 1,897 | 1,939 | 1,897 | 1,935 | 81,000 | 1,935 |
| 2015-04-06 | 1,874 | 1,884 | 1,861 | 1,883 | 74,100 | 1,883 |
| 2015-04-03 | 1,909 | 1,931 | 1,855 | 1,876 | 109,000 | 1,876 |
| 2015-04-02 | 1,944 | 1,944 | 1,903 | 1,915 | 77,600 | 1,915 |
| 2015-04-01 | 1,925 | 1,960 | 1,910 | 1,930 | 99,400 | 1,930 |
| 2015-03-31 | 1,842 | 1,894 | 1,836 | 1,894 | 85,800 | 1,894 |
| 2015-03-30 | 1,790 | 1,840 | 1,786 | 1,817 | 65,600 | 1,817 |
| 2015-03-27 | 1,719 | 1,780 | 1,712 | 1,774 | 52,600 | 1,774 |
| 2015-03-26 | 1,751 | 1,751 | 1,711 | 1,737 | 44,800 | 1,737 |
| 2015-03-25 | 1,796 | 1,797 | 1,762 | 1,768 | 34,800 | 1,768 |
| 2015-03-24 | 1,800 | 1,800 | 1,782 | 1,782 | 38,300 | 1,782 |
| 2015-03-23 | 1,749 | 1,799 | 1,748 | 1,799 | 70,800 | 1,799 |
| 2015-03-20 | 1,725 | 1,742 | 1,720 | 1,729 | 15,500 | 1,729 |
| 2015-03-19 | 1,730 | 1,758 | 1,706 | 1,723 | 37,700 | 1,723 |
| 2015-03-18 | 1,730 | 1,738 | 1,686 | 1,717 | 63,800 | 1,717 |
| 2015-03-17 | 1,750 | 1,760 | 1,717 | 1,727 | 53,400 | 1,727 |
| 2015-03-16 | 1,690 | 1,712 | 1,670 | 1,702 | 50,200 | 1,702 |
| 2015-03-13 | 1,666 | 1,670 | 1,645 | 1,650 | 35,200 | 1,650 |
| 2015-03-12 | 1,616 | 1,649 | 1,600 | 1,635 | 67,200 | 1,635 |
| 2015-03-11 | 1,581 | 1,665 | 1,581 | 1,665 | 67,000 | 1,665 |
| 2015-03-10 | 1,615 | 1,649 | 1,569 | 1,583 | 109,700 | 1,583 |
| 2015-03-09 | 1,530 | 1,572 | 1,530 | 1,565 | 25,900 | 1,565 |
| 2015-03-06 | 1,515 | 1,530 | 1,512 | 1,530 | 13,600 | 1,530 |
| 2015-03-05 | 1,500 | 1,504 | 1,485 | 1,503 | 14,900 | 1,503 |
| 2015-03-04 | 1,502 | 1,518 | 1,481 | 1,511 | 27,000 | 1,511 |
| 2015-03-03 | 1,569 | 1,569 | 1,491 | 1,527 | 44,800 | 1,527 |
| 2015-03-02 | 1,565 | 1,569 | 1,545 | 1,569 | 24,800 | 1,569 |
| 2015-02-27 | 1,578 | 1,588 | 1,546 | 1,566 | 38,700 | 1,566 |
| 2015-02-26 | 1,521 | 1,564 | 1,518 | 1,558 | 38,800 | 1,558 |
| 2015-02-25 | 1,494 | 1,519 | 1,492 | 1,518 | 30,300 | 1,518 |
| 2015-02-24 | 1,483 | 1,484 | 1,465 | 1,482 | 20,800 | 1,482 |
| 2015-02-23 | 1,464 | 1,467 | 1,456 | 1,465 | 18,800 | 1,465 |
| 2015-02-20 | 1,460 | 1,462 | 1,451 | 1,451 | 11,400 | 1,451 |
| 2015-02-19 | 1,460 | 1,465 | 1,448 | 1,454 | 14,700 | 1,454 |
| 2015-02-18 | 1,456 | 1,468 | 1,448 | 1,457 | 15,000 | 1,457 |
| 2015-02-17 | 1,454 | 1,458 | 1,446 | 1,452 | 10,500 | 1,452 |
| 2015-02-16 | 1,438 | 1,455 | 1,438 | 1,452 | 13,200 | 1,452 |
| 2015-02-13 | 1,455 | 1,455 | 1,428 | 1,436 | 14,300 | 1,436 |
| 2015-02-12 | 1,478 | 1,488 | 1,425 | 1,441 | 36,100 | 1,441 |
| 2015-02-10 | 1,473 | 1,480 | 1,455 | 1,460 | 28,000 | 1,460 |
| 2015-02-09 | 1,430 | 1,470 | 1,429 | 1,455 | 28,400 | 1,455 |
| 2015-02-06 | 1,431 | 1,436 | 1,408 | 1,429 | 20,800 | 1,429 |
| 2015-02-05 | 1,420 | 1,449 | 1,420 | 1,436 | 26,200 | 1,436 |
| 2015-02-04 | 1,381 | 1,412 | 1,380 | 1,405 | 31,300 | 1,405 |
| 2015-02-03 | 1,450 | 1,469 | 1,350 | 1,365 | 73,100 | 1,365 |
| 2015-02-02 | 1,399 | 1,425 | 1,388 | 1,418 | 43,100 | 1,418 |
| 2015-01-30 | 1,357 | 1,369 | 1,350 | 1,367 | 12,700 | 1,367 |
| 2015-01-29 | 1,361 | 1,375 | 1,351 | 1,356 | 17,000 | 1,356 |
| 2015-01-28 | 1,370 | 1,379 | 1,349 | 1,365 | 24,400 | 1,365 |
| 2015-01-27 | 1,385 | 1,394 | 1,371 | 1,381 | 22,600 | 1,381 |
| 2015-01-26 | 1,353 | 1,385 | 1,350 | 1,385 | 18,400 | 1,385 |
| 2015-01-23 | 1,340 | 1,352 | 1,330 | 1,350 | 20,300 | 1,350 |
| 2015-01-22 | 1,370 | 1,375 | 1,329 | 1,351 | 21,100 | 1,351 |
| 2015-01-21 | 1,373 | 1,389 | 1,360 | 1,382 | 23,400 | 1,382 |
| 2015-01-20 | 1,335 | 1,394 | 1,331 | 1,394 | 61,800 | 1,394 |
| 2015-01-19 | 1,266 | 1,319 | 1,252 | 1,318 | 35,700 | 1,318 |
| 2015-01-16 | 1,241 | 1,246 | 1,228 | 1,240 | 13,600 | 1,240 |
| 2015-01-15 | 1,246 | 1,259 | 1,239 | 1,242 | 20,300 | 1,242 |
| 2015-01-14 | 1,250 | 1,255 | 1,238 | 1,252 | 12,900 | 1,252 |
| 2015-01-13 | 1,205 | 1,236 | 1,205 | 1,236 | 23,000 | 1,236 |
| 2015-01-09 | 1,275 | 1,280 | 1,215 | 1,232 | 37,400 | 1,232 |
| 2015-01-08 | 1,265 | 1,288 | 1,254 | 1,271 | 26,700 | 1,271 |
| 2015-01-07 | 1,262 | 1,275 | 1,255 | 1,255 | 24,200 | 1,255 |
| 2015-01-06 | 1,280 | 1,291 | 1,253 | 1,275 | 28,900 | 1,275 |
| 2015-01-05 | 1,202 | 1,320 | 1,197 | 1,297 | 73,100 | 1,297 |
分割・併合履歴 ： [2013-10-29]1株→300株 [2004-04-26]1株→2株 [2003-04-24]1株→2株
