2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 1,629 | 1,629 | 1,605 | 1,605 | 7,900 | 1,605 |
| 2015-12-29 | 1,598 | 1,610 | 1,588 | 1,605 | 7,700 | 1,605 |
| 2015-12-28 | 1,560 | 1,598 | 1,560 | 1,598 | 12,000 | 1,598 |
| 2015-12-25 | 1,580 | 1,599 | 1,525 | 1,556 | 39,200 | 1,556 |
| 2015-12-24 | 1,625 | 1,629 | 1,600 | 1,600 | 27,000 | 1,600 |
| 2015-12-22 | 1,650 | 1,652 | 1,625 | 1,625 | 14,000 | 1,625 |
| 2015-12-21 | 1,631 | 1,642 | 1,624 | 1,642 | 16,700 | 1,642 |
| 2015-12-18 | 1,628 | 1,643 | 1,623 | 1,624 | 13,700 | 1,624 |
| 2015-12-17 | 1,640 | 1,645 | 1,628 | 1,628 | 14,800 | 1,628 |
| 2015-12-16 | 1,630 | 1,643 | 1,624 | 1,624 | 10,500 | 1,624 |
| 2015-12-15 | 1,635 | 1,650 | 1,627 | 1,627 | 19,100 | 1,627 |
| 2015-12-14 | 1,655 | 1,655 | 1,623 | 1,639 | 31,700 | 1,639 |
| 2015-12-11 | 1,662 | 1,675 | 1,660 | 1,660 | 12,000 | 1,660 |
| 2015-12-10 | 1,686 | 1,691 | 1,662 | 1,662 | 18,600 | 1,662 |
| 2015-12-09 | 1,699 | 1,705 | 1,684 | 1,686 | 19,300 | 1,686 |
| 2015-12-08 | 1,705 | 1,705 | 1,691 | 1,699 | 15,600 | 1,699 |
| 2015-12-07 | 1,719 | 1,722 | 1,691 | 1,691 | 23,400 | 1,691 |
| 2015-12-04 | 1,712 | 1,712 | 1,688 | 1,692 | 30,700 | 1,692 |
| 2015-12-03 | 1,695 | 1,715 | 1,690 | 1,712 | 37,000 | 1,712 |
| 2015-12-02 | 1,674 | 1,689 | 1,674 | 1,688 | 40,200 | 1,688 |
| 2015-12-01 | 1,678 | 1,682 | 1,662 | 1,674 | 35,300 | 1,674 |
| 2015-11-30 | 1,660 | 1,684 | 1,660 | 1,678 | 40,700 | 1,678 |
| 2015-11-27 | 1,684 | 1,684 | 1,660 | 1,660 | 79,400 | 1,660 |
| 2015-11-26 | 1,687 | 1,725 | 1,655 | 1,690 | 298,300 | 1,690 |
| 2015-11-25 | 1,875 | 1,898 | 1,870 | 1,887 | 135,800 | 1,887 |
| 2015-11-24 | 1,847 | 1,868 | 1,846 | 1,867 | 84,000 | 1,867 |
| 2015-11-20 | 1,820 | 1,860 | 1,820 | 1,837 | 79,600 | 1,837 |
| 2015-11-19 | 1,803 | 1,820 | 1,802 | 1,819 | 54,600 | 1,819 |
| 2015-11-18 | 1,798 | 1,804 | 1,797 | 1,803 | 41,200 | 1,803 |
| 2015-11-17 | 1,790 | 1,796 | 1,790 | 1,796 | 22,400 | 1,796 |
| 2015-11-16 | 1,786 | 1,790 | 1,784 | 1,788 | 32,300 | 1,788 |
| 2015-11-13 | 1,787 | 1,790 | 1,785 | 1,790 | 15,800 | 1,790 |
| 2015-11-12 | 1,790 | 1,790 | 1,784 | 1,787 | 21,600 | 1,787 |
| 2015-11-11 | 1,786 | 1,790 | 1,785 | 1,788 | 29,200 | 1,788 |
| 2015-11-10 | 1,779 | 1,787 | 1,776 | 1,784 | 31,700 | 1,784 |
| 2015-11-09 | 1,770 | 1,778 | 1,767 | 1,775 | 27,700 | 1,775 |
| 2015-11-06 | 1,755 | 1,767 | 1,754 | 1,764 | 22,800 | 1,764 |
| 2015-11-05 | 1,775 | 1,775 | 1,735 | 1,759 | 52,000 | 1,759 |
| 2015-11-04 | 1,779 | 1,783 | 1,772 | 1,775 | 25,100 | 1,775 |
| 2015-11-02 | 1,775 | 1,780 | 1,768 | 1,777 | 28,100 | 1,777 |
| 2015-10-30 | 1,787 | 1,788 | 1,772 | 1,780 | 26,100 | 1,780 |
| 2015-10-29 | 1,770 | 1,788 | 1,769 | 1,787 | 28,300 | 1,787 |
| 2015-10-28 | 1,741 | 1,768 | 1,741 | 1,768 | 44,400 | 1,768 |
| 2015-10-27 | 1,727 | 1,738 | 1,725 | 1,738 | 22,600 | 1,738 |
| 2015-10-26 | 1,720 | 1,724 | 1,720 | 1,722 | 21,500 | 1,722 |
| 2015-10-23 | 1,714 | 1,719 | 1,713 | 1,715 | 15,400 | 1,715 |
| 2015-10-22 | 1,705 | 1,712 | 1,705 | 1,711 | 9,000 | 1,711 |
| 2015-10-21 | 1,711 | 1,713 | 1,704 | 1,706 | 11,700 | 1,706 |
| 2015-10-20 | 1,710 | 1,712 | 1,706 | 1,710 | 11,100 | 1,710 |
| 2015-10-19 | 1,707 | 1,710 | 1,704 | 1,708 | 9,800 | 1,708 |
| 2015-10-16 | 1,697 | 1,708 | 1,695 | 1,707 | 11,100 | 1,707 |
| 2015-10-15 | 1,694 | 1,697 | 1,689 | 1,692 | 11,900 | 1,692 |
| 2015-10-14 | 1,700 | 1,700 | 1,671 | 1,698 | 39,000 | 1,698 |
| 2015-10-13 | 1,717 | 1,721 | 1,710 | 1,720 | 16,600 | 1,720 |
| 2015-10-09 | 1,730 | 1,730 | 1,708 | 1,717 | 21,000 | 1,717 |
| 2015-10-08 | 1,732 | 1,735 | 1,720 | 1,730 | 19,800 | 1,730 |
| 2015-10-07 | 1,720 | 1,730 | 1,707 | 1,727 | 24,600 | 1,727 |
| 2015-10-06 | 1,706 | 1,740 | 1,699 | 1,719 | 38,000 | 1,719 |
| 2015-10-05 | 1,649 | 1,699 | 1,642 | 1,699 | 48,000 | 1,699 |
| 2015-10-02 | 1,631 | 1,638 | 1,615 | 1,638 | 18,100 | 1,638 |
| 2015-10-01 | 1,639 | 1,649 | 1,629 | 1,635 | 20,300 | 1,635 |
| 2015-09-30 | 1,618 | 1,632 | 1,618 | 1,631 | 17,600 | 1,631 |
| 2015-09-29 | 1,620 | 1,620 | 1,602 | 1,615 | 20,100 | 1,615 |
| 2015-09-28 | 1,600 | 1,619 | 1,595 | 1,617 | 24,700 | 1,617 |
| 2015-09-25 | 1,582 | 1,586 | 1,570 | 1,586 | 23,600 | 1,586 |
| 2015-09-24 | 1,580 | 1,585 | 1,577 | 1,577 | 18,000 | 1,577 |
| 2015-09-18 | 1,575 | 1,576 | 1,565 | 1,576 | 7,000 | 1,576 |
| 2015-09-17 | 1,569 | 1,570 | 1,561 | 1,561 | 7,400 | 1,561 |
| 2015-09-16 | 1,578 | 1,578 | 1,550 | 1,566 | 15,500 | 1,566 |
| 2015-09-15 | 1,568 | 1,573 | 1,564 | 1,567 | 10,300 | 1,567 |
| 2015-09-14 | 1,561 | 1,582 | 1,561 | 1,564 | 14,700 | 1,564 |
| 2015-09-11 | 1,548 | 1,560 | 1,541 | 1,553 | 12,100 | 1,553 |
| 2015-09-10 | 1,540 | 1,542 | 1,522 | 1,541 | 11,500 | 1,541 |
| 2015-09-09 | 1,529 | 1,545 | 1,525 | 1,545 | 16,300 | 1,545 |
| 2015-09-08 | 1,500 | 1,520 | 1,500 | 1,502 | 22,600 | 1,502 |
| 2015-09-07 | 1,535 | 1,535 | 1,500 | 1,525 | 29,200 | 1,525 |
| 2015-09-04 | 1,589 | 1,591 | 1,544 | 1,551 | 23,000 | 1,551 |
| 2015-09-03 | 1,599 | 1,600 | 1,580 | 1,586 | 11,000 | 1,586 |
| 2015-09-02 | 1,553 | 1,591 | 1,550 | 1,580 | 28,600 | 1,580 |
| 2015-09-01 | 1,610 | 1,615 | 1,576 | 1,576 | 27,500 | 1,576 |
| 2015-08-31 | 1,600 | 1,610 | 1,593 | 1,608 | 21,100 | 1,608 |
| 2015-08-28 | 1,590 | 1,597 | 1,577 | 1,590 | 20,500 | 1,590 |
| 2015-08-27 | 1,590 | 1,595 | 1,557 | 1,557 | 38,200 | 1,557 |
| 2015-08-26 | 1,515 | 1,550 | 1,515 | 1,544 | 41,500 | 1,544 |
| 2015-08-25 | 1,400 | 1,557 | 1,380 | 1,509 | 136,000 | 1,509 |
| 2015-08-24 | 1,553 | 1,558 | 1,482 | 1,504 | 94,900 | 1,504 |
| 2015-08-21 | 1,630 | 1,630 | 1,600 | 1,603 | 34,100 | 1,603 |
| 2015-08-20 | 1,632 | 1,640 | 1,632 | 1,634 | 15,600 | 1,634 |
| 2015-08-19 | 1,635 | 1,638 | 1,631 | 1,632 | 6,500 | 1,632 |
| 2015-08-18 | 1,639 | 1,642 | 1,635 | 1,635 | 7,600 | 1,635 |
| 2015-08-17 | 1,634 | 1,640 | 1,630 | 1,638 | 11,000 | 1,638 |
| 2015-08-14 | 1,631 | 1,638 | 1,628 | 1,634 | 11,800 | 1,634 |
| 2015-08-13 | 1,620 | 1,632 | 1,618 | 1,631 | 9,600 | 1,631 |
| 2015-08-12 | 1,631 | 1,631 | 1,621 | 1,621 | 10,000 | 1,621 |
| 2015-08-11 | 1,630 | 1,635 | 1,630 | 1,631 | 10,100 | 1,631 |
| 2015-08-10 | 1,646 | 1,649 | 1,631 | 1,632 | 19,300 | 1,632 |
| 2015-08-07 | 1,647 | 1,649 | 1,641 | 1,645 | 12,900 | 1,645 |
| 2015-08-06 | 1,651 | 1,652 | 1,647 | 1,647 | 9,200 | 1,647 |
| 2015-08-05 | 1,648 | 1,650 | 1,645 | 1,650 | 17,300 | 1,650 |
| 2015-08-04 | 1,649 | 1,649 | 1,643 | 1,644 | 16,900 | 1,644 |
| 2015-08-03 | 1,625 | 1,640 | 1,620 | 1,640 | 16,200 | 1,640 |
| 2015-07-31 | 1,632 | 1,632 | 1,625 | 1,625 | 12,000 | 1,625 |
| 2015-07-30 | 1,649 | 1,649 | 1,631 | 1,632 | 16,300 | 1,632 |
| 2015-07-29 | 1,629 | 1,650 | 1,629 | 1,646 | 12,900 | 1,646 |
| 2015-07-28 | 1,649 | 1,650 | 1,610 | 1,638 | 36,600 | 1,638 |
| 2015-07-27 | 1,616 | 1,650 | 1,616 | 1,650 | 31,800 | 1,650 |
| 2015-07-24 | 1,582 | 1,624 | 1,582 | 1,616 | 55,100 | 1,616 |
| 2015-07-23 | 1,580 | 1,583 | 1,562 | 1,576 | 25,400 | 1,576 |
| 2015-07-22 | 1,551 | 1,580 | 1,551 | 1,580 | 32,900 | 1,580 |
| 2015-07-21 | 1,540 | 1,553 | 1,539 | 1,546 | 33,400 | 1,546 |
| 2015-07-17 | 1,531 | 1,548 | 1,530 | 1,538 | 15,000 | 1,538 |
| 2015-07-16 | 1,511 | 1,545 | 1,506 | 1,532 | 51,900 | 1,532 |
| 2015-07-15 | 1,542 | 1,572 | 1,541 | 1,569 | 44,300 | 1,569 |
| 2015-07-14 | 1,519 | 1,540 | 1,518 | 1,540 | 27,800 | 1,540 |
| 2015-07-13 | 1,519 | 1,519 | 1,500 | 1,512 | 13,000 | 1,512 |
| 2015-07-10 | 1,495 | 1,497 | 1,487 | 1,496 | 13,800 | 1,496 |
| 2015-07-09 | 1,480 | 1,500 | 1,450 | 1,495 | 53,500 | 1,495 |
| 2015-07-08 | 1,526 | 1,530 | 1,491 | 1,500 | 37,900 | 1,500 |
| 2015-07-07 | 1,507 | 1,524 | 1,504 | 1,523 | 21,400 | 1,523 |
| 2015-07-06 | 1,507 | 1,507 | 1,500 | 1,501 | 13,100 | 1,501 |
| 2015-07-03 | 1,509 | 1,512 | 1,496 | 1,498 | 22,800 | 1,498 |
| 2015-07-02 | 1,500 | 1,506 | 1,498 | 1,506 | 19,500 | 1,506 |
| 2015-07-01 | 1,490 | 1,498 | 1,489 | 1,498 | 11,900 | 1,498 |
| 2015-06-30 | 1,475 | 1,496 | 1,475 | 1,485 | 12,700 | 1,485 |
| 2015-06-29 | 1,482 | 1,484 | 1,473 | 1,479 | 28,700 | 1,479 |
| 2015-06-26 | 1,490 | 1,495 | 1,486 | 1,492 | 16,700 | 1,492 |
| 2015-06-25 | 1,482 | 1,487 | 1,482 | 1,487 | 8,100 | 1,487 |
| 2015-06-24 | 1,484 | 1,485 | 1,479 | 1,481 | 8,000 | 1,481 |
| 2015-06-23 | 1,480 | 1,482 | 1,475 | 1,481 | 10,000 | 1,481 |
| 2015-06-22 | 1,475 | 1,478 | 1,471 | 1,478 | 8,800 | 1,478 |
| 2015-06-19 | 1,473 | 1,474 | 1,469 | 1,472 | 6,300 | 1,472 |
| 2015-06-18 | 1,471 | 1,474 | 1,468 | 1,470 | 7,300 | 1,470 |
| 2015-06-17 | 1,471 | 1,475 | 1,471 | 1,471 | 5,500 | 1,471 |
| 2015-06-16 | 1,474 | 1,474 | 1,469 | 1,472 | 7,000 | 1,472 |
| 2015-06-15 | 1,474 | 1,475 | 1,472 | 1,472 | 7,100 | 1,472 |
| 2015-06-12 | 1,468 | 1,473 | 1,468 | 1,473 | 5,000 | 1,473 |
| 2015-06-11 | 1,470 | 1,473 | 1,468 | 1,468 | 3,900 | 1,468 |
| 2015-06-10 | 1,470 | 1,472 | 1,466 | 1,466 | 6,300 | 1,466 |
| 2015-06-09 | 1,472 | 1,472 | 1,466 | 1,466 | 5,200 | 1,466 |
| 2015-06-08 | 1,470 | 1,472 | 1,466 | 1,466 | 8,600 | 1,466 |
| 2015-06-05 | 1,469 | 1,469 | 1,465 | 1,465 | 4,000 | 1,465 |
| 2015-06-04 | 1,461 | 1,469 | 1,461 | 1,469 | 7,800 | 1,469 |
| 2015-06-03 | 1,462 | 1,465 | 1,458 | 1,463 | 5,400 | 1,463 |
| 2015-06-02 | 1,455 | 1,461 | 1,454 | 1,458 | 7,000 | 1,458 |
| 2015-06-01 | 1,460 | 1,464 | 1,455 | 1,457 | 9,800 | 1,457 |
| 2015-05-29 | 1,464 | 1,468 | 1,459 | 1,460 | 7,100 | 1,460 |
| 2015-05-28 | 1,472 | 1,472 | 1,462 | 1,464 | 7,900 | 1,464 |
| 2015-05-27 | 1,467 | 1,471 | 1,455 | 1,467 | 16,000 | 1,467 |
| 2015-05-26 | 1,475 | 1,475 | 1,470 | 1,471 | 10,800 | 1,471 |
| 2015-05-25 | 1,475 | 1,475 | 1,469 | 1,474 | 9,600 | 1,474 |
| 2015-05-22 | 1,468 | 1,470 | 1,465 | 1,465 | 6,900 | 1,465 |
| 2015-05-21 | 1,472 | 1,472 | 1,467 | 1,469 | 8,200 | 1,469 |
| 2015-05-20 | 1,470 | 1,472 | 1,466 | 1,472 | 11,400 | 1,472 |
| 2015-05-19 | 1,465 | 1,467 | 1,461 | 1,464 | 17,400 | 1,464 |
| 2015-05-18 | 1,458 | 1,460 | 1,455 | 1,459 | 7,600 | 1,459 |
| 2015-05-15 | 1,455 | 1,455 | 1,450 | 1,450 | 8,100 | 1,450 |
| 2015-05-14 | 1,445 | 1,453 | 1,445 | 1,451 | 10,000 | 1,451 |
| 2015-05-13 | 1,440 | 1,446 | 1,437 | 1,445 | 6,300 | 1,445 |
| 2015-05-12 | 1,441 | 1,441 | 1,435 | 1,435 | 4,600 | 1,435 |
| 2015-05-11 | 1,440 | 1,441 | 1,431 | 1,433 | 7,300 | 1,433 |
| 2015-05-08 | 1,434 | 1,434 | 1,429 | 1,430 | 4,900 | 1,430 |
| 2015-05-07 | 1,428 | 1,430 | 1,428 | 1,428 | 7,100 | 1,428 |
| 2015-05-01 | 1,433 | 1,433 | 1,428 | 1,428 | 11,300 | 1,428 |
| 2015-04-30 | 1,441 | 1,441 | 1,435 | 1,435 | 7,000 | 1,435 |
| 2015-04-28 | 1,441 | 1,445 | 1,438 | 1,438 | 8,300 | 1,438 |
| 2015-04-27 | 1,433 | 1,437 | 1,432 | 1,437 | 7,000 | 1,437 |
| 2015-04-24 | 1,430 | 1,432 | 1,430 | 1,431 | 5,000 | 1,431 |
| 2015-04-23 | 1,429 | 1,432 | 1,425 | 1,429 | 6,900 | 1,429 |
| 2015-04-22 | 1,425 | 1,431 | 1,425 | 1,429 | 5,700 | 1,429 |
| 2015-04-21 | 1,428 | 1,430 | 1,425 | 1,425 | 6,700 | 1,425 |
| 2015-04-20 | 1,428 | 1,430 | 1,426 | 1,428 | 7,000 | 1,428 |
| 2015-04-17 | 1,429 | 1,429 | 1,424 | 1,428 | 6,100 | 1,428 |
| 2015-04-16 | 1,428 | 1,428 | 1,420 | 1,424 | 7,900 | 1,424 |
| 2015-04-15 | 1,418 | 1,424 | 1,418 | 1,422 | 7,700 | 1,422 |
| 2015-04-14 | 1,410 | 1,427 | 1,403 | 1,417 | 28,400 | 1,417 |
| 2015-04-13 | 1,432 | 1,432 | 1,384 | 1,389 | 110,800 | 1,389 |
| 2015-04-10 | 1,450 | 1,458 | 1,443 | 1,443 | 20,900 | 1,443 |
| 2015-04-09 | 1,446 | 1,449 | 1,444 | 1,448 | 7,400 | 1,448 |
| 2015-04-08 | 1,441 | 1,445 | 1,441 | 1,444 | 5,100 | 1,444 |
| 2015-04-07 | 1,440 | 1,445 | 1,437 | 1,441 | 7,700 | 1,441 |
| 2015-04-06 | 1,442 | 1,447 | 1,435 | 1,440 | 12,500 | 1,440 |
| 2015-04-03 | 1,428 | 1,429 | 1,424 | 1,427 | 9,000 | 1,427 |
| 2015-04-02 | 1,429 | 1,430 | 1,425 | 1,426 | 6,800 | 1,426 |
| 2015-04-01 | 1,432 | 1,432 | 1,423 | 1,425 | 9,300 | 1,425 |
| 2015-03-31 | 1,430 | 1,436 | 1,426 | 1,427 | 8,700 | 1,427 |
| 2015-03-30 | 1,426 | 1,435 | 1,424 | 1,425 | 11,600 | 1,425 |
| 2015-03-27 | 1,426 | 1,434 | 1,423 | 1,425 | 8,800 | 1,425 |
| 2015-03-26 | 1,441 | 1,442 | 1,425 | 1,426 | 15,900 | 1,426 |
| 2015-03-25 | 1,449 | 1,449 | 1,441 | 1,441 | 8,500 | 1,441 |
| 2015-03-24 | 1,449 | 1,449 | 1,445 | 1,448 | 5,400 | 1,448 |
| 2015-03-23 | 1,450 | 1,450 | 1,446 | 1,447 | 8,700 | 1,447 |
| 2015-03-20 | 1,446 | 1,449 | 1,440 | 1,448 | 6,100 | 1,448 |
| 2015-03-19 | 1,440 | 1,440 | 1,435 | 1,438 | 6,300 | 1,438 |
| 2015-03-18 | 1,430 | 1,433 | 1,428 | 1,430 | 4,800 | 1,430 |
| 2015-03-17 | 1,440 | 1,440 | 1,430 | 1,432 | 7,000 | 1,432 |
| 2015-03-16 | 1,430 | 1,441 | 1,426 | 1,434 | 9,000 | 1,434 |
| 2015-03-13 | 1,413 | 1,422 | 1,413 | 1,422 | 9,000 | 1,422 |
| 2015-03-12 | 1,420 | 1,420 | 1,410 | 1,411 | 8,800 | 1,411 |
| 2015-03-11 | 1,431 | 1,437 | 1,414 | 1,420 | 11,600 | 1,420 |
| 2015-03-10 | 1,449 | 1,449 | 1,434 | 1,437 | 6,700 | 1,437 |
| 2015-03-09 | 1,450 | 1,450 | 1,437 | 1,439 | 11,700 | 1,439 |
| 2015-03-06 | 1,451 | 1,452 | 1,447 | 1,447 | 7,000 | 1,447 |
| 2015-03-05 | 1,450 | 1,453 | 1,450 | 1,451 | 5,800 | 1,451 |
| 2015-03-04 | 1,455 | 1,455 | 1,450 | 1,451 | 7,400 | 1,451 |
| 2015-03-03 | 1,458 | 1,460 | 1,455 | 1,458 | 7,800 | 1,458 |
| 2015-03-02 | 1,454 | 1,459 | 1,454 | 1,459 | 7,400 | 1,459 |
| 2015-02-27 | 1,460 | 1,461 | 1,452 | 1,454 | 9,300 | 1,454 |
| 2015-02-26 | 1,460 | 1,462 | 1,448 | 1,456 | 12,800 | 1,456 |
| 2015-02-25 | 1,449 | 1,460 | 1,439 | 1,456 | 17,300 | 1,456 |
| 2015-02-24 | 1,455 | 1,457 | 1,435 | 1,441 | 13,800 | 1,441 |
| 2015-02-23 | 1,450 | 1,454 | 1,441 | 1,452 | 16,000 | 1,452 |
| 2015-02-20 | 1,450 | 1,450 | 1,438 | 1,447 | 10,500 | 1,447 |
| 2015-02-19 | 1,435 | 1,449 | 1,432 | 1,445 | 12,500 | 1,445 |
| 2015-02-18 | 1,430 | 1,438 | 1,430 | 1,432 | 7,300 | 1,432 |
| 2015-02-17 | 1,435 | 1,439 | 1,415 | 1,421 | 14,900 | 1,421 |
| 2015-02-16 | 1,440 | 1,445 | 1,435 | 1,436 | 10,700 | 1,436 |
| 2015-02-13 | 1,461 | 1,461 | 1,430 | 1,439 | 18,200 | 1,439 |
| 2015-02-12 | 1,452 | 1,468 | 1,450 | 1,461 | 30,600 | 1,461 |
| 2015-02-10 | 1,428 | 1,450 | 1,428 | 1,450 | 22,900 | 1,450 |
| 2015-02-09 | 1,415 | 1,430 | 1,414 | 1,428 | 20,900 | 1,428 |
| 2015-02-06 | 1,410 | 1,414 | 1,407 | 1,414 | 12,500 | 1,414 |
| 2015-02-05 | 1,400 | 1,409 | 1,400 | 1,409 | 15,500 | 1,409 |
| 2015-02-04 | 1,400 | 1,400 | 1,394 | 1,398 | 7,800 | 1,398 |
| 2015-02-03 | 1,405 | 1,409 | 1,394 | 1,398 | 16,800 | 1,398 |
| 2015-02-02 | 1,397 | 1,405 | 1,396 | 1,403 | 17,900 | 1,403 |
| 2015-01-30 | 1,395 | 1,400 | 1,394 | 1,397 | 12,400 | 1,397 |
| 2015-01-29 | 1,392 | 1,394 | 1,385 | 1,394 | 8,700 | 1,394 |
| 2015-01-28 | 1,393 | 1,394 | 1,382 | 1,392 | 10,000 | 1,392 |
| 2015-01-27 | 1,402 | 1,405 | 1,389 | 1,393 | 19,000 | 1,393 |
| 2015-01-26 | 1,380 | 1,405 | 1,380 | 1,402 | 25,400 | 1,402 |
| 2015-01-23 | 1,377 | 1,380 | 1,368 | 1,380 | 17,900 | 1,380 |
| 2015-01-22 | 1,365 | 1,372 | 1,361 | 1,368 | 11,900 | 1,368 |
| 2015-01-21 | 1,362 | 1,364 | 1,358 | 1,361 | 9,700 | 1,361 |
| 2015-01-20 | 1,365 | 1,370 | 1,356 | 1,358 | 11,100 | 1,358 |
| 2015-01-19 | 1,380 | 1,380 | 1,354 | 1,362 | 13,100 | 1,362 |
| 2015-01-16 | 1,379 | 1,379 | 1,350 | 1,364 | 19,000 | 1,364 |
| 2015-01-15 | 1,375 | 1,377 | 1,366 | 1,376 | 16,100 | 1,376 |
| 2015-01-14 | 1,410 | 1,418 | 1,360 | 1,360 | 87,900 | 1,360 |
| 2015-01-13 | 1,359 | 1,360 | 1,343 | 1,360 | 12,200 | 1,360 |
| 2015-01-09 | 1,351 | 1,353 | 1,340 | 1,340 | 18,700 | 1,340 |
| 2015-01-08 | 1,355 | 1,359 | 1,351 | 1,357 | 7,700 | 1,357 |
| 2015-01-07 | 1,361 | 1,362 | 1,350 | 1,351 | 9,400 | 1,351 |
| 2015-01-06 | 1,374 | 1,374 | 1,360 | 1,361 | 17,300 | 1,361 |
| 2015-01-05 | 1,350 | 1,370 | 1,350 | 1,370 | 20,900 | 1,370 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
