2798 (株)ワイズテーブルコーポレーション 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 | 2,800 | 2,800 | 2,752 | 2,778 | 3,800 | 2,778 |
| 2015-12-29 | 2,770 | 2,798 | 2,769 | 2,798 | 2,900 | 2,798 |
| 2015-12-28 | 2,700 | 2,769 | 2,700 | 2,769 | 2,700 | 2,769 |
| 2015-12-25 | 2,713 | 2,715 | 2,652 | 2,704 | 4,600 | 2,704 |
| 2015-12-24 | 2,710 | 2,716 | 2,700 | 2,709 | 3,400 | 2,709 |
| 2015-12-22 | 2,719 | 2,720 | 2,701 | 2,703 | 1,700 | 2,703 |
| 2015-12-21 | 2,735 | 2,735 | 2,706 | 2,712 | 4,300 | 2,712 |
| 2015-12-18 | 2,779 | 2,779 | 2,732 | 2,732 | 3,700 | 2,732 |
| 2015-12-17 | 2,767 | 2,767 | 2,750 | 2,755 | 2,600 | 2,755 |
| 2015-12-16 | 2,707 | 2,765 | 2,707 | 2,717 | 4,300 | 2,717 |
| 2015-12-15 | 2,750 | 2,750 | 2,715 | 2,716 | 2,200 | 2,716 |
| 2015-12-14 | 2,751 | 2,777 | 2,707 | 2,749 | 4,500 | 2,749 |
| 2015-12-11 | 2,800 | 2,819 | 2,800 | 2,818 | 1,800 | 2,818 |
| 2015-12-10 | 2,807 | 2,807 | 2,801 | 2,801 | 2,000 | 2,801 |
| 2015-12-09 | 2,840 | 2,841 | 2,807 | 2,807 | 2,100 | 2,807 |
| 2015-12-08 | 2,868 | 2,868 | 2,806 | 2,840 | 3,500 | 2,840 |
| 2015-12-07 | 2,873 | 2,873 | 2,853 | 2,868 | 2,400 | 2,868 |
| 2015-12-04 | 2,861 | 2,870 | 2,800 | 2,836 | 7,500 | 2,836 |
| 2015-12-03 | 2,878 | 2,880 | 2,860 | 2,879 | 4,200 | 2,879 |
| 2015-12-02 | 2,878 | 2,878 | 2,846 | 2,878 | 5,400 | 2,878 |
| 2015-12-01 | 2,805 | 2,840 | 2,805 | 2,840 | 4,200 | 2,840 |
| 2015-11-30 | 2,795 | 2,800 | 2,790 | 2,795 | 4,600 | 2,795 |
| 2015-11-27 | 2,796 | 2,796 | 2,775 | 2,780 | 2,000 | 2,780 |
| 2015-11-26 | 2,780 | 2,780 | 2,770 | 2,770 | 800 | 2,770 |
| 2015-11-25 | 2,770 | 2,780 | 2,767 | 2,770 | 2,500 | 2,770 |
| 2015-11-24 | 2,764 | 2,770 | 2,755 | 2,765 | 2,300 | 2,765 |
| 2015-11-20 | 2,730 | 2,735 | 2,730 | 2,735 | 1,300 | 2,735 |
| 2015-11-19 | 2,750 | 2,753 | 2,726 | 2,726 | 3,300 | 2,726 |
| 2015-11-18 | 2,736 | 2,747 | 2,730 | 2,747 | 1,900 | 2,747 |
| 2015-11-17 | 2,723 | 2,735 | 2,720 | 2,720 | 2,500 | 2,720 |
| 2015-11-16 | 2,717 | 2,721 | 2,696 | 2,719 | 3,600 | 2,719 |
| 2015-11-13 | 2,718 | 2,718 | 2,691 | 2,713 | 2,800 | 2,713 |
| 2015-11-12 | 2,690 | 2,710 | 2,690 | 2,708 | 2,800 | 2,708 |
| 2015-11-11 | 2,677 | 2,690 | 2,677 | 2,690 | 2,500 | 2,690 |
| 2015-11-10 | 2,657 | 2,679 | 2,635 | 2,677 | 3,900 | 2,677 |
| 2015-11-09 | 2,609 | 2,655 | 2,609 | 2,630 | 4,200 | 2,630 |
| 2015-11-06 | 2,605 | 2,605 | 2,595 | 2,605 | 2,200 | 2,605 |
| 2015-11-05 | 2,590 | 2,600 | 2,580 | 2,583 | 1,700 | 2,583 |
| 2015-11-04 | 2,560 | 2,589 | 2,560 | 2,587 | 2,600 | 2,587 |
| 2015-11-02 | 2,538 | 2,542 | 2,526 | 2,542 | 2,800 | 2,542 |
| 2015-10-30 | 2,525 | 2,610 | 2,515 | 2,537 | 3,200 | 2,537 |
| 2015-10-29 | 2,512 | 2,524 | 2,505 | 2,524 | 1,300 | 2,524 |
| 2015-10-28 | 2,525 | 2,548 | 2,504 | 2,515 | 2,100 | 2,515 |
| 2015-10-27 | 2,562 | 2,604 | 2,520 | 2,525 | 3,700 | 2,525 |
| 2015-10-26 | 2,591 | 2,608 | 2,561 | 2,561 | 4,900 | 2,561 |
| 2015-10-23 | 2,595 | 2,609 | 2,585 | 2,596 | 4,100 | 2,596 |
| 2015-10-22 | 2,575 | 2,587 | 2,570 | 2,581 | 2,300 | 2,581 |
| 2015-10-21 | 2,564 | 2,572 | 2,558 | 2,571 | 1,800 | 2,571 |
| 2015-10-20 | 2,545 | 2,572 | 2,545 | 2,552 | 2,800 | 2,552 |
| 2015-10-19 | 2,543 | 2,564 | 2,543 | 2,545 | 2,400 | 2,545 |
| 2015-10-16 | 2,540 | 2,544 | 2,539 | 2,543 | 1,900 | 2,543 |
| 2015-10-15 | 2,545 | 2,550 | 2,539 | 2,544 | 2,100 | 2,544 |
| 2015-10-14 | 2,490 | 2,550 | 2,480 | 2,550 | 3,800 | 2,550 |
| 2015-10-13 | 2,466 | 2,564 | 2,466 | 2,562 | 4,700 | 2,562 |
| 2015-10-09 | 2,450 | 2,467 | 2,450 | 2,466 | 2,200 | 2,466 |
| 2015-10-08 | 2,440 | 2,450 | 2,438 | 2,450 | 1,200 | 2,450 |
| 2015-10-07 | 2,429 | 2,440 | 2,429 | 2,440 | 900 | 2,440 |
| 2015-10-06 | 2,466 | 2,466 | 2,421 | 2,428 | 2,400 | 2,428 |
| 2015-10-05 | 2,380 | 2,380 | 2,345 | 2,370 | 1,900 | 2,370 |
| 2015-10-02 | 2,350 | 2,355 | 2,328 | 2,347 | 1,400 | 2,347 |
| 2015-10-01 | 2,347 | 2,350 | 2,328 | 2,330 | 1,500 | 2,330 |
| 2015-09-30 | 2,347 | 2,347 | 2,318 | 2,318 | 400 | 2,318 |
| 2015-09-29 | 2,349 | 2,349 | 2,301 | 2,301 | 2,100 | 2,301 |
| 2015-09-28 | 2,320 | 2,349 | 2,320 | 2,326 | 1,700 | 2,326 |
| 2015-09-25 | 2,310 | 2,312 | 2,306 | 2,311 | 900 | 2,311 |
| 2015-09-24 | 2,350 | 2,350 | 2,302 | 2,349 | 3,000 | 2,349 |
| 2015-09-18 | 2,359 | 2,371 | 2,352 | 2,352 | 1,600 | 2,352 |
| 2015-09-17 | 2,412 | 2,419 | 2,360 | 2,370 | 2,600 | 2,370 |
| 2015-09-16 | 2,402 | 2,438 | 2,385 | 2,415 | 1,500 | 2,415 |
| 2015-09-15 | 2,445 | 2,445 | 2,400 | 2,400 | 1,800 | 2,400 |
| 2015-09-14 | 2,460 | 2,550 | 2,439 | 2,445 | 3,300 | 2,445 |
| 2015-09-11 | 2,300 | 2,360 | 2,300 | 2,360 | 3,400 | 2,360 |
| 2015-09-10 | 2,264 | 2,299 | 2,230 | 2,299 | 3,600 | 2,299 |
| 2015-09-09 | 2,246 | 2,290 | 2,244 | 2,265 | 4,200 | 2,265 |
| 2015-09-08 | 2,262 | 2,299 | 2,200 | 2,206 | 6,900 | 2,206 |
| 2015-09-07 | 2,251 | 2,273 | 2,230 | 2,262 | 7,800 | 2,262 |
| 2015-09-04 | 2,430 | 2,430 | 2,386 | 2,390 | 5,000 | 2,390 |
| 2015-09-03 | 2,511 | 2,529 | 2,444 | 2,451 | 2,200 | 2,451 |
| 2015-09-02 | 2,400 | 2,470 | 2,400 | 2,470 | 6,000 | 2,470 |
| 2015-09-01 | 2,617 | 2,617 | 2,450 | 2,453 | 6,500 | 2,453 |
| 2015-08-31 | 2,630 | 2,634 | 2,614 | 2,617 | 4,700 | 2,617 |
| 2015-08-28 | 2,650 | 2,650 | 2,611 | 2,640 | 5,400 | 2,640 |
| 2015-08-27 | 2,663 | 2,677 | 2,600 | 2,610 | 26,800 | 2,610 |
| 2015-08-26 | 2,640 | 2,800 | 2,640 | 2,798 | 14,500 | 2,798 |
| 2015-08-25 | 2,500 | 2,630 | 2,378 | 2,619 | 24,200 | 2,619 |
| 2015-08-24 | 2,651 | 2,769 | 2,631 | 2,631 | 20,000 | 2,631 |
| 2015-08-21 | 2,860 | 2,860 | 2,839 | 2,839 | 6,400 | 2,839 |
| 2015-08-20 | 2,870 | 2,879 | 2,863 | 2,872 | 4,300 | 2,872 |
| 2015-08-19 | 2,879 | 2,880 | 2,863 | 2,870 | 3,200 | 2,870 |
| 2015-08-18 | 2,858 | 2,880 | 2,854 | 2,880 | 5,600 | 2,880 |
| 2015-08-17 | 2,808 | 2,845 | 2,805 | 2,845 | 7,700 | 2,845 |
| 2015-08-14 | 2,813 | 2,813 | 2,788 | 2,808 | 6,100 | 2,808 |
| 2015-08-13 | 2,814 | 2,814 | 2,790 | 2,814 | 6,800 | 2,814 |
| 2015-08-12 | 2,815 | 2,848 | 2,815 | 2,818 | 3,200 | 2,818 |
| 2015-08-11 | 2,858 | 2,868 | 2,812 | 2,812 | 10,800 | 2,812 |
| 2015-08-10 | 2,897 | 2,897 | 2,850 | 2,858 | 13,700 | 2,858 |
| 2015-08-07 | 2,922 | 2,929 | 2,908 | 2,910 | 3,400 | 2,910 |
| 2015-08-06 | 2,916 | 2,930 | 2,914 | 2,930 | 3,900 | 2,930 |
| 2015-08-05 | 2,907 | 2,923 | 2,901 | 2,918 | 5,200 | 2,918 |
| 2015-08-04 | 2,920 | 2,928 | 2,909 | 2,909 | 6,800 | 2,909 |
| 2015-08-03 | 2,950 | 2,950 | 2,922 | 2,942 | 7,300 | 2,942 |
| 2015-07-31 | 2,987 | 2,987 | 2,917 | 2,958 | 7,600 | 2,958 |
| 2015-07-30 | 2,985 | 3,000 | 2,985 | 2,991 | 2,900 | 2,991 |
| 2015-07-29 | 2,947 | 2,979 | 2,945 | 2,976 | 6,200 | 2,976 |
| 2015-07-28 | 2,920 | 2,930 | 2,900 | 2,929 | 7,700 | 2,929 |
| 2015-07-27 | 2,993 | 3,010 | 2,950 | 2,950 | 9,400 | 2,950 |
| 2015-07-24 | 2,985 | 3,025 | 2,978 | 3,005 | 8,000 | 3,005 |
| 2015-07-23 | 2,923 | 2,984 | 2,923 | 2,984 | 7,500 | 2,984 |
| 2015-07-22 | 2,920 | 2,924 | 2,886 | 2,923 | 5,000 | 2,923 |
| 2015-07-21 | 2,879 | 2,935 | 2,879 | 2,915 | 8,300 | 2,915 |
| 2015-07-17 | 2,802 | 2,850 | 2,801 | 2,844 | 8,400 | 2,844 |
| 2015-07-16 | 2,791 | 2,799 | 2,785 | 2,799 | 4,400 | 2,799 |
| 2015-07-15 | 2,726 | 2,763 | 2,726 | 2,763 | 5,100 | 2,763 |
| 2015-07-14 | 2,723 | 2,725 | 2,699 | 2,715 | 6,400 | 2,715 |
| 2015-07-13 | 2,658 | 2,694 | 2,656 | 2,690 | 3,400 | 2,690 |
| 2015-07-10 | 2,638 | 2,684 | 2,638 | 2,648 | 7,300 | 2,648 |
| 2015-07-09 | 2,633 | 2,710 | 2,540 | 2,688 | 24,200 | 2,688 |
| 2015-07-08 | 2,779 | 2,779 | 2,650 | 2,733 | 12,000 | 2,733 |
| 2015-07-07 | 2,765 | 2,785 | 2,765 | 2,779 | 4,000 | 2,779 |
| 2015-07-06 | 2,770 | 2,770 | 2,754 | 2,754 | 4,200 | 2,754 |
| 2015-07-03 | 2,755 | 2,771 | 2,743 | 2,771 | 4,900 | 2,771 |
| 2015-07-02 | 2,759 | 2,762 | 2,743 | 2,750 | 4,500 | 2,750 |
| 2015-07-01 | 2,739 | 2,764 | 2,730 | 2,762 | 6,100 | 2,762 |
| 2015-06-30 | 2,690 | 2,702 | 2,658 | 2,702 | 7,800 | 2,702 |
| 2015-06-29 | 2,700 | 2,750 | 2,627 | 2,700 | 18,500 | 2,700 |
| 2015-06-26 | 2,762 | 2,810 | 2,762 | 2,796 | 8,600 | 2,796 |
| 2015-06-25 | 2,720 | 2,752 | 2,720 | 2,750 | 13,600 | 2,750 |
| 2015-06-24 | 2,694 | 2,694 | 2,664 | 2,690 | 4,700 | 2,690 |
| 2015-06-23 | 2,670 | 2,684 | 2,662 | 2,670 | 3,300 | 2,670 |
| 2015-06-22 | 2,673 | 2,680 | 2,650 | 2,664 | 3,500 | 2,664 |
| 2015-06-19 | 2,607 | 2,649 | 2,606 | 2,628 | 4,100 | 2,628 |
| 2015-06-18 | 2,646 | 2,646 | 2,590 | 2,607 | 4,400 | 2,607 |
| 2015-06-17 | 2,620 | 2,649 | 2,606 | 2,649 | 3,200 | 2,649 |
| 2015-06-16 | 2,563 | 2,649 | 2,563 | 2,588 | 4,500 | 2,588 |
| 2015-06-15 | 2,565 | 2,570 | 2,550 | 2,557 | 4,300 | 2,557 |
| 2015-06-12 | 2,573 | 2,573 | 2,565 | 2,570 | 1,600 | 2,570 |
| 2015-06-11 | 2,583 | 2,589 | 2,560 | 2,573 | 2,700 | 2,573 |
| 2015-06-10 | 2,586 | 2,600 | 2,539 | 2,574 | 6,400 | 2,574 |
| 2015-06-09 | 2,653 | 2,658 | 2,580 | 2,580 | 6,500 | 2,580 |
| 2015-06-08 | 2,654 | 2,700 | 2,651 | 2,651 | 6,900 | 2,651 |
| 2015-06-05 | 2,660 | 2,661 | 2,607 | 2,645 | 6,500 | 2,645 |
| 2015-06-04 | 2,590 | 2,674 | 2,590 | 2,673 | 13,800 | 2,673 |
| 2015-06-03 | 2,548 | 2,574 | 2,548 | 2,574 | 3,700 | 2,574 |
| 2015-06-02 | 2,528 | 2,545 | 2,525 | 2,541 | 3,400 | 2,541 |
| 2015-06-01 | 2,529 | 2,530 | 2,501 | 2,528 | 6,200 | 2,528 |
| 2015-05-29 | 2,468 | 2,488 | 2,460 | 2,480 | 6,200 | 2,480 |
| 2015-05-28 | 2,445 | 2,464 | 2,445 | 2,452 | 5,200 | 2,452 |
| 2015-05-27 | 2,418 | 2,442 | 2,418 | 2,434 | 4,300 | 2,434 |
| 2015-05-26 | 2,394 | 2,450 | 2,390 | 2,450 | 8,300 | 2,450 |
| 2015-05-25 | 2,396 | 2,398 | 2,384 | 2,392 | 3,300 | 2,392 |
| 2015-05-22 | 2,370 | 2,377 | 2,360 | 2,374 | 1,600 | 2,374 |
| 2015-05-21 | 2,394 | 2,394 | 2,360 | 2,360 | 4,100 | 2,360 |
| 2015-05-20 | 2,395 | 2,400 | 2,380 | 2,381 | 5,200 | 2,381 |
| 2015-05-19 | 2,375 | 2,392 | 2,375 | 2,385 | 3,200 | 2,385 |
| 2015-05-18 | 2,374 | 2,374 | 2,370 | 2,370 | 1,200 | 2,370 |
| 2015-05-15 | 2,375 | 2,383 | 2,374 | 2,374 | 2,700 | 2,374 |
| 2015-05-14 | 2,376 | 2,376 | 2,368 | 2,370 | 2,900 | 2,370 |
| 2015-05-13 | 2,375 | 2,376 | 2,365 | 2,373 | 2,400 | 2,373 |
| 2015-05-12 | 2,368 | 2,373 | 2,361 | 2,373 | 2,100 | 2,373 |
| 2015-05-11 | 2,360 | 2,368 | 2,350 | 2,360 | 3,500 | 2,360 |
| 2015-05-08 | 2,340 | 2,357 | 2,335 | 2,350 | 1,400 | 2,350 |
| 2015-05-07 | 2,328 | 2,340 | 2,327 | 2,330 | 1,900 | 2,330 |
| 2015-05-01 | 2,312 | 2,327 | 2,310 | 2,327 | 2,200 | 2,327 |
| 2015-04-30 | 2,343 | 2,343 | 2,306 | 2,310 | 3,700 | 2,310 |
| 2015-04-28 | 2,384 | 2,390 | 2,314 | 2,330 | 8,400 | 2,330 |
| 2015-04-27 | 2,360 | 2,391 | 2,355 | 2,384 | 9,900 | 2,384 |
| 2015-04-24 | 2,330 | 2,350 | 2,321 | 2,350 | 26,300 | 2,350 |
| 2015-04-23 | 2,320 | 2,325 | 2,314 | 2,322 | 1,400 | 2,322 |
| 2015-04-22 | 2,302 | 2,320 | 2,300 | 2,320 | 2,900 | 2,320 |
| 2015-04-21 | 2,296 | 2,300 | 2,294 | 2,294 | 1,300 | 2,294 |
| 2015-04-20 | 2,287 | 2,299 | 2,287 | 2,296 | 1,000 | 2,296 |
| 2015-04-17 | 2,299 | 2,300 | 2,285 | 2,285 | 2,500 | 2,285 |
| 2015-04-16 | 2,293 | 2,300 | 2,293 | 2,299 | 1,800 | 2,299 |
| 2015-04-15 | 2,297 | 2,298 | 2,293 | 2,298 | 1,600 | 2,298 |
| 2015-04-14 | 2,291 | 2,298 | 2,290 | 2,297 | 1,200 | 2,297 |
| 2015-04-13 | 2,290 | 2,299 | 2,290 | 2,299 | 1,500 | 2,299 |
| 2015-04-10 | 2,305 | 2,307 | 2,293 | 2,293 | 2,600 | 2,293 |
| 2015-04-09 | 2,303 | 2,310 | 2,303 | 2,308 | 1,600 | 2,308 |
| 2015-04-08 | 2,301 | 2,310 | 2,301 | 2,302 | 1,500 | 2,302 |
| 2015-04-07 | 2,310 | 2,315 | 2,285 | 2,297 | 3,600 | 2,297 |
| 2015-04-06 | 2,282 | 2,298 | 2,282 | 2,298 | 2,800 | 2,298 |
| 2015-04-03 | 2,278 | 2,285 | 2,276 | 2,276 | 3,400 | 2,276 |
| 2015-04-02 | 2,254 | 2,288 | 2,254 | 2,262 | 3,300 | 2,262 |
| 2015-04-01 | 2,258 | 2,258 | 2,248 | 2,254 | 1,300 | 2,254 |
| 2015-03-31 | 2,216 | 2,255 | 2,216 | 2,250 | 3,800 | 2,250 |
| 2015-03-30 | 2,200 | 2,210 | 2,195 | 2,210 | 1,500 | 2,210 |
| 2015-03-27 | 2,156 | 2,201 | 2,156 | 2,201 | 3,000 | 2,201 |
| 2015-03-26 | 2,181 | 2,200 | 2,152 | 2,161 | 4,100 | 2,161 |
| 2015-03-25 | 2,202 | 2,225 | 2,191 | 2,196 | 3,900 | 2,196 |
| 2015-03-24 | 2,207 | 2,221 | 2,203 | 2,210 | 2,300 | 2,210 |
| 2015-03-23 | 2,211 | 2,225 | 2,205 | 2,208 | 2,100 | 2,208 |
| 2015-03-20 | 2,218 | 2,240 | 2,211 | 2,213 | 3,100 | 2,213 |
| 2015-03-19 | 2,220 | 2,230 | 2,220 | 2,221 | 1,400 | 2,221 |
| 2015-03-18 | 2,228 | 2,237 | 2,223 | 2,223 | 2,500 | 2,223 |
| 2015-03-17 | 2,239 | 2,245 | 2,225 | 2,230 | 2,500 | 2,230 |
| 2015-03-16 | 2,240 | 2,247 | 2,222 | 2,247 | 3,600 | 2,247 |
| 2015-03-13 | 2,241 | 2,253 | 2,238 | 2,240 | 1,300 | 2,240 |
| 2015-03-12 | 2,230 | 2,256 | 2,230 | 2,241 | 1,600 | 2,241 |
| 2015-03-11 | 2,230 | 2,250 | 2,228 | 2,230 | 2,000 | 2,230 |
| 2015-03-10 | 2,250 | 2,259 | 2,230 | 2,235 | 2,600 | 2,235 |
| 2015-03-09 | 2,260 | 2,270 | 2,248 | 2,255 | 2,900 | 2,255 |
| 2015-03-06 | 2,264 | 2,282 | 2,262 | 2,270 | 4,500 | 2,270 |
| 2015-03-05 | 2,266 | 2,266 | 2,254 | 2,254 | 1,400 | 2,254 |
| 2015-03-04 | 2,240 | 2,266 | 2,228 | 2,266 | 3,000 | 2,266 |
| 2015-03-03 | 2,230 | 2,241 | 2,228 | 2,241 | 3,400 | 2,241 |
| 2015-03-02 | 2,236 | 2,236 | 2,230 | 2,232 | 3,800 | 2,232 |
| 2015-02-27 | 2,244 | 2,247 | 2,236 | 2,236 | 3,300 | 2,236 |
| 2015-02-26 | 2,241 | 2,260 | 2,235 | 2,242 | 7,000 | 2,242 |
| 2015-02-25 | 2,233 | 2,274 | 2,230 | 2,235 | 24,400 | 2,235 |
| 2015-02-24 | 2,358 | 2,380 | 2,357 | 2,380 | 15,200 | 2,380 |
| 2015-02-23 | 2,357 | 2,369 | 2,357 | 2,361 | 8,200 | 2,361 |
| 2015-02-20 | 2,357 | 2,357 | 2,345 | 2,356 | 6,300 | 2,356 |
| 2015-02-19 | 2,355 | 2,359 | 2,354 | 2,357 | 3,500 | 2,357 |
| 2015-02-18 | 2,353 | 2,355 | 2,348 | 2,355 | 3,200 | 2,355 |
| 2015-02-17 | 2,355 | 2,355 | 2,351 | 2,355 | 1,700 | 2,355 |
| 2015-02-16 | 2,355 | 2,357 | 2,348 | 2,355 | 2,600 | 2,355 |
| 2015-02-13 | 2,350 | 2,355 | 2,342 | 2,353 | 3,600 | 2,353 |
| 2015-02-12 | 2,350 | 2,351 | 2,349 | 2,350 | 2,900 | 2,350 |
| 2015-02-10 | 2,343 | 2,349 | 2,340 | 2,348 | 2,600 | 2,348 |
| 2015-02-09 | 2,330 | 2,344 | 2,330 | 2,344 | 5,600 | 2,344 |
| 2015-02-06 | 2,368 | 2,368 | 2,350 | 2,358 | 4,900 | 2,358 |
| 2015-02-05 | 2,370 | 2,370 | 2,359 | 2,365 | 5,800 | 2,365 |
| 2015-02-04 | 2,373 | 2,373 | 2,370 | 2,373 | 3,000 | 2,373 |
| 2015-02-03 | 2,368 | 2,374 | 2,368 | 2,373 | 2,200 | 2,373 |
| 2015-02-02 | 2,350 | 2,360 | 2,345 | 2,360 | 2,700 | 2,360 |
| 2015-01-30 | 2,344 | 2,354 | 2,344 | 2,350 | 2,600 | 2,350 |
| 2015-01-29 | 2,355 | 2,366 | 2,346 | 2,347 | 5,100 | 2,347 |
| 2015-01-28 | 2,350 | 2,360 | 2,342 | 2,355 | 4,800 | 2,355 |
| 2015-01-27 | 2,348 | 2,350 | 2,340 | 2,350 | 2,100 | 2,350 |
| 2015-01-26 | 2,345 | 2,349 | 2,333 | 2,349 | 3,500 | 2,349 |
| 2015-01-23 | 2,306 | 2,349 | 2,299 | 2,349 | 4,200 | 2,349 |
| 2015-01-22 | 2,297 | 2,300 | 2,292 | 2,296 | 2,500 | 2,296 |
| 2015-01-21 | 2,295 | 2,300 | 2,295 | 2,296 | 1,500 | 2,296 |
| 2015-01-20 | 2,283 | 2,290 | 2,274 | 2,290 | 3,500 | 2,290 |
| 2015-01-19 | 2,281 | 2,283 | 2,271 | 2,283 | 3,200 | 2,283 |
| 2015-01-16 | 2,292 | 2,299 | 2,281 | 2,281 | 2,700 | 2,281 |
| 2015-01-15 | 2,286 | 2,292 | 2,283 | 2,292 | 2,100 | 2,292 |
| 2015-01-14 | 2,292 | 2,300 | 2,281 | 2,286 | 3,800 | 2,286 |
| 2015-01-13 | 2,300 | 2,305 | 2,283 | 2,290 | 2,100 | 2,290 |
| 2015-01-09 | 2,310 | 2,323 | 2,267 | 2,305 | 5,500 | 2,305 |
| 2015-01-08 | 2,241 | 2,311 | 2,241 | 2,307 | 4,500 | 2,307 |
| 2015-01-07 | 2,245 | 2,247 | 2,240 | 2,240 | 3,100 | 2,240 |
| 2015-01-06 | 2,255 | 2,259 | 2,222 | 2,254 | 5,900 | 2,254 |
| 2015-01-05 | 2,270 | 2,272 | 2,265 | 2,272 | 5,900 | 2,272 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2004-05-26]1株→3株
