3034 クオールホールディングス(株) 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 | 1,710 | 1,725 | 1,668 | 1,716 | 110,300 | 1,716 |
| 2015-12-29 | 1,706 | 1,725 | 1,667 | 1,707 | 90,100 | 1,707 |
| 2015-12-28 | 1,743 | 1,758 | 1,673 | 1,725 | 101,800 | 1,725 |
| 2015-12-25 | 1,692 | 1,741 | 1,685 | 1,730 | 73,900 | 1,730 |
| 2015-12-24 | 1,799 | 1,808 | 1,691 | 1,705 | 193,400 | 1,705 |
| 2015-12-22 | 1,731 | 1,778 | 1,731 | 1,776 | 141,000 | 1,776 |
| 2015-12-21 | 1,679 | 1,755 | 1,679 | 1,749 | 221,800 | 1,749 |
| 2015-12-18 | 1,726 | 1,749 | 1,691 | 1,693 | 132,200 | 1,693 |
| 2015-12-17 | 1,710 | 1,765 | 1,701 | 1,735 | 152,300 | 1,735 |
| 2015-12-16 | 1,679 | 1,696 | 1,648 | 1,674 | 123,400 | 1,674 |
| 2015-12-15 | 1,648 | 1,725 | 1,636 | 1,651 | 195,300 | 1,651 |
| 2015-12-14 | 1,638 | 1,678 | 1,611 | 1,648 | 131,700 | 1,648 |
| 2015-12-11 | 1,666 | 1,719 | 1,648 | 1,655 | 197,800 | 1,655 |
| 2015-12-10 | 1,702 | 1,714 | 1,656 | 1,663 | 123,900 | 1,663 |
| 2015-12-09 | 1,749 | 1,765 | 1,702 | 1,726 | 145,000 | 1,726 |
| 2015-12-08 | 1,785 | 1,818 | 1,752 | 1,760 | 167,700 | 1,760 |
| 2015-12-07 | 1,756 | 1,795 | 1,756 | 1,780 | 122,100 | 1,780 |
| 2015-12-04 | 1,750 | 1,768 | 1,730 | 1,737 | 143,300 | 1,737 |
| 2015-12-03 | 1,790 | 1,792 | 1,765 | 1,785 | 151,600 | 1,785 |
| 2015-12-02 | 1,763 | 1,798 | 1,736 | 1,785 | 213,700 | 1,785 |
| 2015-12-01 | 1,793 | 1,808 | 1,758 | 1,777 | 243,500 | 1,777 |
| 2015-11-30 | 1,780 | 1,793 | 1,731 | 1,793 | 564,600 | 1,793 |
| 2015-11-27 | 1,762 | 1,784 | 1,745 | 1,777 | 221,000 | 1,777 |
| 2015-11-26 | 1,740 | 1,775 | 1,716 | 1,751 | 209,300 | 1,751 |
| 2015-11-25 | 1,727 | 1,765 | 1,680 | 1,762 | 311,500 | 1,762 |
| 2015-11-24 | 1,686 | 1,755 | 1,686 | 1,745 | 442,100 | 1,745 |
| 2015-11-20 | 1,567 | 1,645 | 1,556 | 1,645 | 647,100 | 1,645 |
| 2015-11-19 | 1,519 | 1,568 | 1,499 | 1,517 | 425,400 | 1,517 |
| 2015-11-18 | 1,512 | 1,546 | 1,490 | 1,497 | 275,500 | 1,497 |
| 2015-11-17 | 1,519 | 1,523 | 1,500 | 1,513 | 75,500 | 1,513 |
| 2015-11-16 | 1,489 | 1,518 | 1,477 | 1,507 | 92,400 | 1,507 |
| 2015-11-13 | 1,501 | 1,538 | 1,495 | 1,526 | 152,200 | 1,526 |
| 2015-11-12 | 1,500 | 1,529 | 1,489 | 1,517 | 174,400 | 1,517 |
| 2015-11-11 | 1,466 | 1,511 | 1,456 | 1,505 | 274,100 | 1,505 |
| 2015-11-10 | 1,435 | 1,470 | 1,423 | 1,453 | 163,900 | 1,453 |
| 2015-11-09 | 1,450 | 1,487 | 1,435 | 1,452 | 242,500 | 1,452 |
| 2015-11-06 | 1,383 | 1,443 | 1,379 | 1,438 | 196,000 | 1,438 |
| 2015-11-05 | 1,379 | 1,409 | 1,362 | 1,386 | 244,300 | 1,386 |
| 2015-11-04 | 1,401 | 1,416 | 1,324 | 1,343 | 492,000 | 1,343 |
| 2015-11-02 | 1,401 | 1,438 | 1,400 | 1,415 | 260,500 | 1,415 |
| 2015-10-30 | 1,610 | 1,629 | 1,420 | 1,442 | 654,300 | 1,442 |
| 2015-10-29 | 1,660 | 1,670 | 1,619 | 1,638 | 119,300 | 1,638 |
| 2015-10-28 | 1,651 | 1,663 | 1,626 | 1,647 | 100,000 | 1,647 |
| 2015-10-27 | 1,603 | 1,657 | 1,603 | 1,637 | 91,500 | 1,637 |
| 2015-10-26 | 1,644 | 1,644 | 1,604 | 1,607 | 113,300 | 1,607 |
| 2015-10-23 | 1,637 | 1,645 | 1,616 | 1,625 | 58,100 | 1,625 |
| 2015-10-22 | 1,621 | 1,643 | 1,597 | 1,604 | 89,600 | 1,604 |
| 2015-10-21 | 1,617 | 1,637 | 1,586 | 1,637 | 102,100 | 1,637 |
| 2015-10-20 | 1,621 | 1,668 | 1,613 | 1,620 | 95,100 | 1,620 |
| 2015-10-19 | 1,612 | 1,636 | 1,602 | 1,609 | 68,700 | 1,609 |
| 2015-10-16 | 1,620 | 1,648 | 1,598 | 1,605 | 122,100 | 1,605 |
| 2015-10-15 | 1,552 | 1,636 | 1,551 | 1,621 | 139,800 | 1,621 |
| 2015-10-14 | 1,670 | 1,686 | 1,572 | 1,579 | 285,600 | 1,579 |
| 2015-10-13 | 1,706 | 1,747 | 1,659 | 1,669 | 198,300 | 1,669 |
| 2015-10-09 | 1,766 | 1,800 | 1,693 | 1,799 | 157,100 | 1,799 |
| 2015-10-08 | 1,830 | 1,830 | 1,752 | 1,760 | 153,500 | 1,760 |
| 2015-10-07 | 1,878 | 1,879 | 1,773 | 1,833 | 212,600 | 1,833 |
| 2015-10-06 | 1,870 | 1,890 | 1,811 | 1,864 | 231,200 | 1,864 |
| 2015-10-05 | 1,746 | 1,835 | 1,744 | 1,833 | 210,800 | 1,833 |
| 2015-10-02 | 1,686 | 1,736 | 1,676 | 1,730 | 111,300 | 1,730 |
| 2015-10-01 | 1,725 | 1,737 | 1,678 | 1,687 | 125,700 | 1,687 |
| 2015-09-30 | 1,723 | 1,729 | 1,668 | 1,711 | 150,000 | 1,711 |
| 2015-09-29 | 1,681 | 1,741 | 1,653 | 1,687 | 225,200 | 1,687 |
| 2015-09-28 | 1,711 | 1,744 | 1,674 | 1,708 | 123,300 | 1,708 |
| 2015-09-25 | 1,609 | 1,674 | 1,605 | 1,671 | 125,700 | 1,671 |
| 2015-09-24 | 1,601 | 1,665 | 1,601 | 1,613 | 157,400 | 1,613 |
| 2015-09-18 | 1,651 | 1,679 | 1,610 | 1,666 | 404,800 | 1,666 |
| 2015-09-17 | 1,570 | 1,680 | 1,570 | 1,675 | 150,300 | 1,675 |
| 2015-09-16 | 1,600 | 1,609 | 1,537 | 1,556 | 115,900 | 1,556 |
| 2015-09-15 | 1,581 | 1,620 | 1,555 | 1,576 | 93,400 | 1,576 |
| 2015-09-14 | 1,603 | 1,619 | 1,558 | 1,577 | 140,100 | 1,577 |
| 2015-09-11 | 1,500 | 1,612 | 1,455 | 1,589 | 211,900 | 1,589 |
| 2015-09-10 | 1,510 | 1,541 | 1,492 | 1,525 | 213,000 | 1,525 |
| 2015-09-09 | 1,588 | 1,596 | 1,505 | 1,576 | 306,200 | 1,576 |
| 2015-09-08 | 1,545 | 1,587 | 1,480 | 1,498 | 176,200 | 1,498 |
| 2015-09-07 | 1,552 | 1,597 | 1,513 | 1,540 | 286,400 | 1,540 |
| 2015-09-04 | 1,696 | 1,715 | 1,550 | 1,584 | 316,400 | 1,584 |
| 2015-09-03 | 1,653 | 1,745 | 1,653 | 1,697 | 190,000 | 1,697 |
| 2015-09-02 | 1,571 | 1,681 | 1,540 | 1,628 | 213,400 | 1,628 |
| 2015-09-01 | 1,698 | 1,739 | 1,643 | 1,643 | 176,600 | 1,643 |
| 2015-08-31 | 1,713 | 1,722 | 1,673 | 1,713 | 113,500 | 1,713 |
| 2015-08-28 | 1,750 | 1,753 | 1,710 | 1,739 | 127,900 | 1,739 |
| 2015-08-27 | 1,749 | 1,761 | 1,684 | 1,703 | 190,800 | 1,703 |
| 2015-08-26 | 1,620 | 1,710 | 1,606 | 1,693 | 205,800 | 1,693 |
| 2015-08-25 | 1,550 | 1,720 | 1,495 | 1,598 | 357,500 | 1,598 |
| 2015-08-24 | 1,698 | 1,751 | 1,626 | 1,633 | 338,900 | 1,633 |
| 2015-08-21 | 1,750 | 1,815 | 1,727 | 1,771 | 314,000 | 1,771 |
| 2015-08-20 | 1,901 | 1,917 | 1,836 | 1,837 | 245,400 | 1,837 |
| 2015-08-19 | 1,951 | 1,962 | 1,911 | 1,940 | 146,900 | 1,940 |
| 2015-08-18 | 1,897 | 2,031 | 1,897 | 1,978 | 368,400 | 1,978 |
| 2015-08-17 | 1,980 | 2,033 | 1,890 | 1,896 | 351,200 | 1,896 |
| 2015-08-14 | 2,015 | 2,027 | 1,976 | 2,014 | 144,400 | 2,014 |
| 2015-08-13 | 1,970 | 2,050 | 1,905 | 2,027 | 224,500 | 2,027 |
| 2015-08-12 | 1,999 | 2,028 | 1,931 | 1,972 | 165,600 | 1,972 |
| 2015-08-11 | 2,057 | 2,108 | 1,990 | 2,030 | 179,600 | 2,030 |
| 2015-08-10 | 2,016 | 2,126 | 1,986 | 2,101 | 170,100 | 2,101 |
| 2015-08-07 | 2,049 | 2,051 | 1,983 | 2,009 | 188,300 | 2,009 |
| 2015-08-06 | 2,102 | 2,148 | 2,021 | 2,048 | 208,200 | 2,048 |
| 2015-08-05 | 2,255 | 2,255 | 2,095 | 2,111 | 348,700 | 2,111 |
| 2015-08-04 | 2,200 | 2,267 | 2,121 | 2,241 | 334,500 | 2,241 |
| 2015-08-03 | 2,118 | 2,220 | 2,059 | 2,216 | 430,300 | 2,216 |
| 2015-07-31 | 1,997 | 2,129 | 1,951 | 2,101 | 840,100 | 2,101 |
| 2015-07-30 | 1,911 | 1,914 | 1,846 | 1,894 | 187,900 | 1,894 |
| 2015-07-29 | 1,877 | 1,919 | 1,854 | 1,914 | 137,200 | 1,914 |
| 2015-07-28 | 1,850 | 1,877 | 1,805 | 1,849 | 180,000 | 1,849 |
| 2015-07-27 | 1,900 | 1,950 | 1,872 | 1,890 | 217,800 | 1,890 |
| 2015-07-24 | 1,935 | 1,996 | 1,838 | 1,911 | 261,100 | 1,911 |
| 2015-07-23 | 1,812 | 1,923 | 1,791 | 1,903 | 318,300 | 1,903 |
| 2015-07-22 | 1,813 | 1,813 | 1,761 | 1,795 | 86,100 | 1,795 |
| 2015-07-21 | 1,850 | 1,869 | 1,809 | 1,821 | 149,300 | 1,821 |
| 2015-07-17 | 1,798 | 1,846 | 1,751 | 1,834 | 221,300 | 1,834 |
| 2015-07-16 | 1,700 | 1,821 | 1,699 | 1,790 | 395,600 | 1,790 |
| 2015-07-15 | 1,669 | 1,696 | 1,655 | 1,693 | 114,500 | 1,693 |
| 2015-07-14 | 1,674 | 1,699 | 1,643 | 1,660 | 121,100 | 1,660 |
| 2015-07-13 | 1,598 | 1,670 | 1,583 | 1,656 | 161,700 | 1,656 |
| 2015-07-10 | 1,652 | 1,693 | 1,554 | 1,584 | 272,900 | 1,584 |
| 2015-07-09 | 1,468 | 1,652 | 1,455 | 1,638 | 355,400 | 1,638 |
| 2015-07-08 | 1,665 | 1,679 | 1,584 | 1,588 | 209,100 | 1,588 |
| 2015-07-07 | 1,630 | 1,730 | 1,630 | 1,698 | 258,900 | 1,698 |
| 2015-07-06 | 1,572 | 1,645 | 1,500 | 1,581 | 212,700 | 1,581 |
| 2015-07-03 | 1,689 | 1,700 | 1,561 | 1,579 | 275,100 | 1,579 |
| 2015-07-02 | 1,770 | 1,799 | 1,645 | 1,688 | 393,200 | 1,688 |
| 2015-07-01 | 1,690 | 1,770 | 1,670 | 1,752 | 360,000 | 1,752 |
| 2015-06-30 | 1,603 | 1,680 | 1,585 | 1,638 | 246,200 | 1,638 |
| 2015-06-29 | 1,520 | 1,643 | 1,519 | 1,602 | 296,300 | 1,602 |
| 2015-06-26 | 1,548 | 1,603 | 1,505 | 1,571 | 293,600 | 1,571 |
| 2015-06-25 | 1,453 | 1,542 | 1,453 | 1,520 | 226,900 | 1,520 |
| 2015-06-24 | 1,490 | 1,493 | 1,441 | 1,453 | 82,900 | 1,453 |
| 2015-06-23 | 1,445 | 1,495 | 1,439 | 1,469 | 133,700 | 1,469 |
| 2015-06-22 | 1,500 | 1,559 | 1,436 | 1,456 | 387,200 | 1,456 |
| 2015-06-19 | 1,451 | 1,484 | 1,450 | 1,480 | 244,700 | 1,480 |
| 2015-06-18 | 1,380 | 1,454 | 1,376 | 1,427 | 226,500 | 1,427 |
| 2015-06-17 | 1,354 | 1,400 | 1,333 | 1,394 | 218,600 | 1,394 |
| 2015-06-16 | 1,305 | 1,366 | 1,305 | 1,324 | 247,000 | 1,324 |
| 2015-06-15 | 1,295 | 1,295 | 1,263 | 1,265 | 53,200 | 1,265 |
| 2015-06-12 | 1,290 | 1,327 | 1,270 | 1,295 | 159,400 | 1,295 |
| 2015-06-11 | 1,205 | 1,280 | 1,205 | 1,270 | 115,300 | 1,270 |
| 2015-06-10 | 1,191 | 1,221 | 1,189 | 1,201 | 65,700 | 1,201 |
| 2015-06-09 | 1,236 | 1,236 | 1,199 | 1,200 | 64,900 | 1,200 |
| 2015-06-08 | 1,222 | 1,250 | 1,209 | 1,242 | 56,100 | 1,242 |
| 2015-06-05 | 1,201 | 1,237 | 1,200 | 1,230 | 57,100 | 1,230 |
| 2015-06-04 | 1,222 | 1,225 | 1,200 | 1,204 | 95,600 | 1,204 |
| 2015-06-03 | 1,275 | 1,281 | 1,231 | 1,235 | 97,400 | 1,235 |
| 2015-06-02 | 1,259 | 1,308 | 1,252 | 1,293 | 132,600 | 1,293 |
| 2015-06-01 | 1,247 | 1,260 | 1,236 | 1,256 | 88,300 | 1,256 |
| 2015-05-29 | 1,241 | 1,263 | 1,232 | 1,241 | 77,000 | 1,241 |
| 2015-05-28 | 1,220 | 1,274 | 1,215 | 1,261 | 208,600 | 1,261 |
| 2015-05-27 | 1,180 | 1,207 | 1,165 | 1,195 | 69,800 | 1,195 |
| 2015-05-26 | 1,185 | 1,203 | 1,182 | 1,188 | 56,800 | 1,188 |
| 2015-05-25 | 1,173 | 1,200 | 1,166 | 1,185 | 101,200 | 1,185 |
| 2015-05-22 | 1,183 | 1,185 | 1,140 | 1,173 | 138,600 | 1,173 |
| 2015-05-21 | 1,136 | 1,255 | 1,136 | 1,200 | 251,400 | 1,200 |
| 2015-05-20 | 1,118 | 1,129 | 1,110 | 1,126 | 75,700 | 1,126 |
| 2015-05-19 | 1,105 | 1,136 | 1,087 | 1,100 | 108,900 | 1,100 |
| 2015-05-18 | 1,105 | 1,105 | 1,057 | 1,100 | 163,800 | 1,100 |
| 2015-05-15 | 1,103 | 1,125 | 1,085 | 1,100 | 220,400 | 1,100 |
| 2015-05-14 | 1,040 | 1,042 | 1,025 | 1,038 | 48,500 | 1,038 |
| 2015-05-13 | 1,027 | 1,036 | 1,022 | 1,033 | 30,300 | 1,033 |
| 2015-05-12 | 1,026 | 1,035 | 1,023 | 1,033 | 22,400 | 1,033 |
| 2015-05-11 | 1,043 | 1,043 | 1,034 | 1,037 | 16,500 | 1,037 |
| 2015-05-08 | 1,033 | 1,047 | 1,014 | 1,025 | 48,200 | 1,025 |
| 2015-05-07 | 1,033 | 1,054 | 1,027 | 1,044 | 55,000 | 1,044 |
| 2015-05-01 | 1,041 | 1,043 | 1,014 | 1,024 | 66,000 | 1,024 |
| 2015-04-30 | 1,020 | 1,050 | 1,020 | 1,041 | 84,200 | 1,041 |
| 2015-04-28 | 1,026 | 1,029 | 1,004 | 1,028 | 49,100 | 1,028 |
| 2015-04-27 | 1,011 | 1,020 | 1,006 | 1,009 | 23,600 | 1,009 |
| 2015-04-24 | 1,015 | 1,021 | 1,009 | 1,011 | 42,900 | 1,011 |
| 2015-04-23 | 1,028 | 1,031 | 1,017 | 1,019 | 39,100 | 1,019 |
| 2015-04-22 | 1,034 | 1,040 | 1,026 | 1,028 | 32,600 | 1,028 |
| 2015-04-21 | 1,030 | 1,046 | 1,021 | 1,034 | 46,400 | 1,034 |
| 2015-04-20 | 1,021 | 1,051 | 1,021 | 1,037 | 34,500 | 1,037 |
| 2015-04-17 | 1,040 | 1,049 | 1,027 | 1,033 | 40,500 | 1,033 |
| 2015-04-16 | 1,053 | 1,055 | 1,034 | 1,050 | 62,200 | 1,050 |
| 2015-04-15 | 1,103 | 1,105 | 1,059 | 1,065 | 84,300 | 1,065 |
| 2015-04-14 | 1,088 | 1,109 | 1,083 | 1,105 | 127,900 | 1,105 |
| 2015-04-13 | 1,070 | 1,075 | 1,050 | 1,074 | 54,300 | 1,074 |
| 2015-04-10 | 1,074 | 1,090 | 1,048 | 1,060 | 103,800 | 1,060 |
| 2015-04-09 | 1,050 | 1,059 | 1,033 | 1,058 | 85,600 | 1,058 |
| 2015-04-08 | 1,024 | 1,038 | 1,012 | 1,036 | 63,300 | 1,036 |
| 2015-04-07 | 1,045 | 1,048 | 994 | 1,017 | 196,800 | 1,017 |
| 2015-04-06 | 1,054 | 1,060 | 1,038 | 1,047 | 99,900 | 1,047 |
| 2015-04-03 | 1,050 | 1,060 | 1,033 | 1,059 | 78,600 | 1,059 |
| 2015-04-02 | 1,018 | 1,067 | 1,016 | 1,054 | 128,000 | 1,054 |
| 2015-04-01 | 1,012 | 1,024 | 992 | 1,010 | 71,700 | 1,010 |
| 2015-03-31 | 1,010 | 1,025 | 1,009 | 1,012 | 61,700 | 1,012 |
| 2015-03-30 | 1,010 | 1,019 | 1,003 | 1,016 | 53,000 | 1,016 |
| 2015-03-27 | 1,011 | 1,063 | 1,007 | 1,012 | 77,300 | 1,012 |
| 2015-03-26 | 1,048 | 1,054 | 1,011 | 1,031 | 128,300 | 1,031 |
| 2015-03-25 | 1,061 | 1,075 | 1,055 | 1,063 | 69,100 | 1,063 |
| 2015-03-24 | 1,080 | 1,091 | 1,058 | 1,068 | 89,600 | 1,068 |
| 2015-03-23 | 1,063 | 1,084 | 1,061 | 1,081 | 87,800 | 1,081 |
| 2015-03-20 | 1,059 | 1,075 | 1,032 | 1,070 | 97,600 | 1,070 |
| 2015-03-19 | 1,102 | 1,110 | 1,035 | 1,046 | 206,400 | 1,046 |
| 2015-03-18 | 1,111 | 1,114 | 1,051 | 1,072 | 248,300 | 1,072 |
| 2015-03-17 | 1,138 | 1,160 | 1,120 | 1,124 | 125,700 | 1,124 |
| 2015-03-16 | 1,151 | 1,151 | 1,112 | 1,120 | 86,300 | 1,120 |
| 2015-03-13 | 1,160 | 1,182 | 1,136 | 1,159 | 192,600 | 1,159 |
| 2015-03-12 | 1,124 | 1,155 | 1,110 | 1,131 | 117,400 | 1,131 |
| 2015-03-11 | 1,125 | 1,159 | 1,092 | 1,124 | 251,800 | 1,124 |
| 2015-03-10 | 1,230 | 1,251 | 1,145 | 1,155 | 293,300 | 1,155 |
| 2015-03-09 | 1,230 | 1,261 | 1,210 | 1,243 | 164,500 | 1,243 |
| 2015-03-06 | 1,200 | 1,278 | 1,196 | 1,252 | 378,800 | 1,252 |
| 2015-03-05 | 1,130 | 1,189 | 1,130 | 1,184 | 149,300 | 1,184 |
| 2015-03-04 | 1,120 | 1,180 | 1,116 | 1,140 | 179,600 | 1,140 |
| 2015-03-03 | 1,140 | 1,164 | 1,094 | 1,104 | 151,700 | 1,104 |
| 2015-03-02 | 1,097 | 1,143 | 1,096 | 1,136 | 188,000 | 1,136 |
| 2015-02-27 | 1,049 | 1,126 | 1,047 | 1,084 | 299,000 | 1,084 |
| 2015-02-26 | 998 | 1,037 | 998 | 1,034 | 141,800 | 1,034 |
| 2015-02-25 | 1,000 | 1,010 | 979 | 997 | 123,800 | 997 |
| 2015-02-24 | 950 | 1,017 | 950 | 1,000 | 214,200 | 1,000 |
| 2015-02-23 | 937 | 954 | 932 | 945 | 91,000 | 945 |
| 2015-02-20 | 913 | 940 | 906 | 937 | 122,200 | 937 |
| 2015-02-19 | 895 | 918 | 890 | 917 | 66,700 | 917 |
| 2015-02-18 | 883 | 899 | 883 | 887 | 47,500 | 887 |
| 2015-02-17 | 912 | 916 | 871 | 890 | 79,400 | 890 |
| 2015-02-16 | 915 | 925 | 910 | 912 | 59,400 | 912 |
| 2015-02-13 | 905 | 929 | 901 | 926 | 84,900 | 926 |
| 2015-02-12 | 890 | 915 | 889 | 912 | 103,800 | 912 |
| 2015-02-10 | 894 | 896 | 884 | 890 | 20,200 | 890 |
| 2015-02-09 | 891 | 900 | 886 | 899 | 56,100 | 899 |
| 2015-02-06 | 898 | 906 | 877 | 880 | 73,900 | 880 |
| 2015-02-05 | 875 | 899 | 870 | 898 | 99,500 | 898 |
| 2015-02-04 | 856 | 877 | 856 | 868 | 49,000 | 868 |
| 2015-02-03 | 881 | 884 | 855 | 858 | 79,200 | 858 |
| 2015-02-02 | 860 | 888 | 843 | 879 | 129,300 | 879 |
| 2015-01-30 | 830 | 860 | 816 | 843 | 237,300 | 843 |
| 2015-01-29 | 800 | 820 | 800 | 808 | 61,800 | 808 |
| 2015-01-28 | 791 | 805 | 790 | 802 | 41,300 | 802 |
| 2015-01-27 | 779 | 793 | 770 | 790 | 35,300 | 790 |
| 2015-01-26 | 768 | 777 | 762 | 774 | 28,100 | 774 |
| 2015-01-23 | 765 | 777 | 759 | 777 | 27,500 | 777 |
| 2015-01-22 | 761 | 765 | 755 | 765 | 21,400 | 765 |
| 2015-01-21 | 768 | 774 | 755 | 765 | 23,300 | 765 |
| 2015-01-20 | 758 | 769 | 750 | 769 | 30,800 | 769 |
| 2015-01-19 | 764 | 764 | 742 | 751 | 28,600 | 751 |
| 2015-01-16 | 759 | 765 | 745 | 754 | 31,100 | 754 |
| 2015-01-15 | 763 | 773 | 750 | 768 | 29,100 | 768 |
| 2015-01-14 | 760 | 767 | 757 | 758 | 22,600 | 758 |
| 2015-01-13 | 765 | 776 | 756 | 774 | 22,000 | 774 |
| 2015-01-09 | 777 | 781 | 769 | 778 | 17,200 | 778 |
| 2015-01-08 | 766 | 783 | 766 | 777 | 24,300 | 777 |
| 2015-01-07 | 765 | 769 | 751 | 762 | 39,700 | 762 |
| 2015-01-06 | 789 | 792 | 770 | 770 | 37,400 | 770 |
| 2015-01-05 | 788 | 799 | 782 | 789 | 21,300 | 789 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2011-09-28]1株→2株 [2009-08-26]1株→2株 [2006-09-26]1株→2株
