3079 ディーブイエックス(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 | 1,120 | 1,128 | 1,111 | 1,122 | 6,200 | 1,122 |
| 2015-12-29 | 1,129 | 1,129 | 1,100 | 1,126 | 11,500 | 1,126 |
| 2015-12-28 | 1,105 | 1,117 | 1,100 | 1,108 | 6,600 | 1,108 |
| 2015-12-25 | 1,115 | 1,120 | 1,103 | 1,111 | 8,900 | 1,111 |
| 2015-12-24 | 1,116 | 1,123 | 1,098 | 1,104 | 9,200 | 1,104 |
| 2015-12-22 | 1,106 | 1,127 | 1,104 | 1,114 | 12,100 | 1,114 |
| 2015-12-21 | 1,129 | 1,129 | 1,101 | 1,105 | 18,800 | 1,105 |
| 2015-12-18 | 1,121 | 1,129 | 1,117 | 1,120 | 5,700 | 1,120 |
| 2015-12-17 | 1,111 | 1,128 | 1,111 | 1,121 | 6,300 | 1,121 |
| 2015-12-16 | 1,114 | 1,120 | 1,110 | 1,111 | 5,000 | 1,111 |
| 2015-12-15 | 1,112 | 1,125 | 1,090 | 1,098 | 11,200 | 1,098 |
| 2015-12-14 | 1,096 | 1,128 | 1,095 | 1,112 | 11,800 | 1,112 |
| 2015-12-11 | 1,100 | 1,124 | 1,100 | 1,120 | 17,400 | 1,120 |
| 2015-12-10 | 1,111 | 1,115 | 1,101 | 1,101 | 14,700 | 1,101 |
| 2015-12-09 | 1,110 | 1,132 | 1,110 | 1,115 | 11,900 | 1,115 |
| 2015-12-08 | 1,141 | 1,143 | 1,124 | 1,127 | 11,600 | 1,127 |
| 2015-12-07 | 1,150 | 1,156 | 1,138 | 1,141 | 7,400 | 1,141 |
| 2015-12-04 | 1,149 | 1,152 | 1,136 | 1,136 | 12,100 | 1,136 |
| 2015-12-03 | 1,152 | 1,154 | 1,149 | 1,151 | 6,800 | 1,151 |
| 2015-12-02 | 1,148 | 1,153 | 1,136 | 1,153 | 12,400 | 1,153 |
| 2015-12-01 | 1,133 | 1,148 | 1,130 | 1,138 | 13,500 | 1,138 |
| 2015-11-30 | 1,140 | 1,143 | 1,138 | 1,142 | 12,700 | 1,142 |
| 2015-11-27 | 1,146 | 1,150 | 1,139 | 1,140 | 17,300 | 1,140 |
| 2015-11-26 | 1,138 | 1,148 | 1,138 | 1,140 | 18,900 | 1,140 |
| 2015-11-25 | 1,135 | 1,142 | 1,127 | 1,136 | 16,500 | 1,136 |
| 2015-11-24 | 1,141 | 1,153 | 1,136 | 1,138 | 21,100 | 1,138 |
| 2015-11-20 | 1,147 | 1,150 | 1,136 | 1,141 | 14,600 | 1,141 |
| 2015-11-19 | 1,144 | 1,148 | 1,129 | 1,147 | 12,900 | 1,147 |
| 2015-11-18 | 1,135 | 1,147 | 1,128 | 1,135 | 8,400 | 1,135 |
| 2015-11-17 | 1,130 | 1,147 | 1,126 | 1,127 | 16,600 | 1,127 |
| 2015-11-16 | 1,129 | 1,129 | 1,119 | 1,123 | 15,300 | 1,123 |
| 2015-11-13 | 1,140 | 1,147 | 1,136 | 1,137 | 13,000 | 1,137 |
| 2015-11-12 | 1,150 | 1,160 | 1,135 | 1,147 | 16,100 | 1,147 |
| 2015-11-11 | 1,155 | 1,165 | 1,152 | 1,155 | 11,100 | 1,155 |
| 2015-11-10 | 1,159 | 1,159 | 1,144 | 1,152 | 14,800 | 1,152 |
| 2015-11-09 | 1,132 | 1,160 | 1,129 | 1,157 | 22,600 | 1,157 |
| 2015-11-06 | 1,104 | 1,146 | 1,098 | 1,131 | 22,600 | 1,131 |
| 2015-11-05 | 1,104 | 1,135 | 1,099 | 1,099 | 28,400 | 1,099 |
| 2015-11-04 | 1,160 | 1,170 | 1,100 | 1,116 | 57,200 | 1,116 |
| 2015-11-02 | 1,190 | 1,190 | 1,161 | 1,161 | 22,400 | 1,161 |
| 2015-10-30 | 1,183 | 1,196 | 1,180 | 1,195 | 17,800 | 1,195 |
| 2015-10-29 | 1,200 | 1,200 | 1,163 | 1,182 | 37,800 | 1,182 |
| 2015-10-28 | 1,160 | 1,189 | 1,160 | 1,184 | 11,500 | 1,184 |
| 2015-10-27 | 1,199 | 1,202 | 1,157 | 1,165 | 23,100 | 1,165 |
| 2015-10-26 | 1,143 | 1,202 | 1,143 | 1,190 | 34,500 | 1,190 |
| 2015-10-23 | 1,122 | 1,138 | 1,114 | 1,134 | 10,600 | 1,134 |
| 2015-10-22 | 1,118 | 1,124 | 1,115 | 1,117 | 8,800 | 1,117 |
| 2015-10-21 | 1,111 | 1,124 | 1,111 | 1,119 | 7,600 | 1,119 |
| 2015-10-20 | 1,122 | 1,123 | 1,100 | 1,116 | 9,100 | 1,116 |
| 2015-10-19 | 1,120 | 1,122 | 1,104 | 1,108 | 7,300 | 1,108 |
| 2015-10-16 | 1,102 | 1,108 | 1,093 | 1,108 | 11,100 | 1,108 |
| 2015-10-15 | 1,093 | 1,110 | 1,081 | 1,090 | 13,300 | 1,090 |
| 2015-10-14 | 1,100 | 1,100 | 1,090 | 1,092 | 11,500 | 1,092 |
| 2015-10-13 | 1,100 | 1,110 | 1,098 | 1,109 | 5,400 | 1,109 |
| 2015-10-09 | 1,091 | 1,116 | 1,091 | 1,108 | 8,800 | 1,108 |
| 2015-10-08 | 1,112 | 1,117 | 1,092 | 1,093 | 10,100 | 1,093 |
| 2015-10-07 | 1,138 | 1,138 | 1,099 | 1,122 | 13,500 | 1,122 |
| 2015-10-06 | 1,139 | 1,139 | 1,125 | 1,129 | 8,100 | 1,129 |
| 2015-10-05 | 1,117 | 1,135 | 1,104 | 1,115 | 12,000 | 1,115 |
| 2015-10-02 | 1,085 | 1,094 | 1,074 | 1,087 | 5,900 | 1,087 |
| 2015-10-01 | 1,053 | 1,106 | 1,052 | 1,085 | 18,900 | 1,085 |
| 2015-09-30 | 1,051 | 1,059 | 1,040 | 1,053 | 13,300 | 1,053 |
| 2015-09-29 | 1,052 | 1,055 | 1,021 | 1,038 | 23,900 | 1,038 |
| 2015-09-28 | 1,070 | 1,080 | 1,054 | 1,054 | 10,000 | 1,054 |
| 2015-09-25 | 1,067 | 1,088 | 1,058 | 1,070 | 13,600 | 1,070 |
| 2015-09-24 | 1,083 | 1,085 | 1,051 | 1,062 | 20,500 | 1,062 |
| 2015-09-18 | 1,080 | 1,093 | 1,068 | 1,083 | 17,900 | 1,083 |
| 2015-09-17 | 1,040 | 1,078 | 1,036 | 1,071 | 18,500 | 1,071 |
| 2015-09-16 | 1,049 | 1,059 | 1,043 | 1,052 | 7,300 | 1,052 |
| 2015-09-15 | 1,063 | 1,071 | 1,048 | 1,058 | 7,600 | 1,058 |
| 2015-09-14 | 1,093 | 1,093 | 1,040 | 1,064 | 17,800 | 1,064 |
| 2015-09-11 | 1,070 | 1,088 | 1,050 | 1,066 | 35,100 | 1,066 |
| 2015-09-10 | 1,012 | 1,030 | 1,004 | 1,018 | 28,000 | 1,018 |
| 2015-09-09 | 1,020 | 1,053 | 1,012 | 1,033 | 37,200 | 1,033 |
| 2015-09-08 | 1,011 | 1,027 | 999 | 999 | 31,200 | 999 |
| 2015-09-07 | 1,023 | 1,044 | 1,002 | 1,015 | 23,600 | 1,015 |
| 2015-09-04 | 1,050 | 1,075 | 1,019 | 1,023 | 46,200 | 1,023 |
| 2015-09-03 | 1,056 | 1,079 | 1,041 | 1,042 | 24,400 | 1,042 |
| 2015-09-02 | 1,030 | 1,085 | 1,030 | 1,054 | 30,000 | 1,054 |
| 2015-09-01 | 1,123 | 1,124 | 1,066 | 1,071 | 33,500 | 1,071 |
| 2015-08-31 | 1,153 | 1,158 | 1,131 | 1,141 | 25,800 | 1,141 |
| 2015-08-28 | 1,160 | 1,176 | 1,137 | 1,153 | 27,400 | 1,153 |
| 2015-08-27 | 1,133 | 1,172 | 1,130 | 1,135 | 25,500 | 1,135 |
| 2015-08-26 | 1,121 | 1,136 | 1,084 | 1,116 | 38,000 | 1,116 |
| 2015-08-25 | 1,033 | 1,129 | 1,030 | 1,061 | 125,100 | 1,061 |
| 2015-08-24 | 1,103 | 1,165 | 1,091 | 1,093 | 79,500 | 1,093 |
| 2015-08-21 | 1,155 | 1,183 | 1,138 | 1,144 | 45,300 | 1,144 |
| 2015-08-20 | 1,201 | 1,226 | 1,187 | 1,190 | 30,400 | 1,190 |
| 2015-08-19 | 1,241 | 1,250 | 1,216 | 1,219 | 19,700 | 1,219 |
| 2015-08-18 | 1,240 | 1,269 | 1,231 | 1,241 | 18,400 | 1,241 |
| 2015-08-17 | 1,218 | 1,245 | 1,213 | 1,243 | 21,800 | 1,243 |
| 2015-08-14 | 1,240 | 1,248 | 1,217 | 1,225 | 31,000 | 1,225 |
| 2015-08-13 | 1,251 | 1,265 | 1,235 | 1,240 | 24,800 | 1,240 |
| 2015-08-12 | 1,272 | 1,278 | 1,250 | 1,266 | 26,300 | 1,266 |
| 2015-08-11 | 1,300 | 1,310 | 1,270 | 1,278 | 27,200 | 1,278 |
| 2015-08-10 | 1,292 | 1,319 | 1,280 | 1,294 | 30,900 | 1,294 |
| 2015-08-07 | 1,288 | 1,297 | 1,271 | 1,289 | 17,900 | 1,289 |
| 2015-08-06 | 1,270 | 1,310 | 1,270 | 1,290 | 33,400 | 1,290 |
| 2015-08-05 | 1,280 | 1,290 | 1,275 | 1,282 | 22,200 | 1,282 |
| 2015-08-04 | 1,301 | 1,309 | 1,278 | 1,279 | 58,600 | 1,279 |
| 2015-08-03 | 1,277 | 1,350 | 1,260 | 1,315 | 145,400 | 1,315 |
| 2015-07-31 | 1,426 | 1,439 | 1,403 | 1,427 | 24,900 | 1,427 |
| 2015-07-30 | 1,415 | 1,430 | 1,393 | 1,396 | 23,300 | 1,396 |
| 2015-07-29 | 1,428 | 1,440 | 1,360 | 1,391 | 30,000 | 1,391 |
| 2015-07-28 | 1,410 | 1,427 | 1,358 | 1,427 | 44,400 | 1,427 |
| 2015-07-27 | 1,475 | 1,480 | 1,375 | 1,455 | 62,000 | 1,455 |
| 2015-07-24 | 1,443 | 1,468 | 1,413 | 1,464 | 41,400 | 1,464 |
| 2015-07-23 | 1,416 | 1,449 | 1,404 | 1,443 | 31,000 | 1,443 |
| 2015-07-22 | 1,400 | 1,407 | 1,380 | 1,400 | 31,400 | 1,400 |
| 2015-07-21 | 1,380 | 1,411 | 1,348 | 1,399 | 47,400 | 1,399 |
| 2015-07-17 | 1,345 | 1,346 | 1,316 | 1,331 | 20,700 | 1,331 |
| 2015-07-16 | 1,340 | 1,346 | 1,318 | 1,344 | 23,200 | 1,344 |
| 2015-07-15 | 1,325 | 1,345 | 1,316 | 1,340 | 27,800 | 1,340 |
| 2015-07-14 | 1,310 | 1,345 | 1,300 | 1,316 | 42,200 | 1,316 |
| 2015-07-13 | 1,280 | 1,296 | 1,240 | 1,288 | 44,000 | 1,288 |
| 2015-07-10 | 1,278 | 1,281 | 1,210 | 1,243 | 32,800 | 1,243 |
| 2015-07-09 | 1,196 | 1,248 | 1,161 | 1,225 | 61,600 | 1,225 |
| 2015-07-08 | 1,285 | 1,327 | 1,210 | 1,254 | 99,500 | 1,254 |
| 2015-07-07 | 1,225 | 1,246 | 1,224 | 1,240 | 17,700 | 1,240 |
| 2015-07-06 | 1,224 | 1,240 | 1,196 | 1,213 | 23,200 | 1,213 |
| 2015-07-03 | 1,240 | 1,242 | 1,201 | 1,224 | 25,600 | 1,224 |
| 2015-07-02 | 1,249 | 1,249 | 1,230 | 1,245 | 12,600 | 1,245 |
| 2015-07-01 | 1,247 | 1,251 | 1,210 | 1,234 | 17,900 | 1,234 |
| 2015-06-30 | 1,179 | 1,236 | 1,177 | 1,232 | 22,200 | 1,232 |
| 2015-06-29 | 1,169 | 1,213 | 1,162 | 1,187 | 45,000 | 1,187 |
| 2015-06-26 | 1,251 | 1,270 | 1,229 | 1,229 | 40,500 | 1,229 |
| 2015-06-25 | 1,199 | 1,250 | 1,196 | 1,238 | 55,200 | 1,238 |
| 2015-06-24 | 1,169 | 1,199 | 1,169 | 1,190 | 32,700 | 1,190 |
| 2015-06-23 | 1,156 | 1,170 | 1,151 | 1,169 | 13,400 | 1,169 |
| 2015-06-22 | 1,151 | 1,166 | 1,151 | 1,155 | 21,000 | 1,155 |
| 2015-06-19 | 1,150 | 1,160 | 1,149 | 1,155 | 14,400 | 1,155 |
| 2015-06-18 | 1,151 | 1,153 | 1,140 | 1,149 | 23,600 | 1,149 |
| 2015-06-17 | 1,137 | 1,154 | 1,137 | 1,152 | 23,900 | 1,152 |
| 2015-06-16 | 1,150 | 1,171 | 1,132 | 1,135 | 29,200 | 1,135 |
| 2015-06-15 | 1,136 | 1,147 | 1,132 | 1,144 | 23,300 | 1,144 |
| 2015-06-12 | 1,124 | 1,142 | 1,124 | 1,134 | 22,600 | 1,134 |
| 2015-06-11 | 1,111 | 1,134 | 1,111 | 1,124 | 9,300 | 1,124 |
| 2015-06-10 | 1,108 | 1,117 | 1,106 | 1,106 | 10,600 | 1,106 |
| 2015-06-09 | 1,122 | 1,123 | 1,104 | 1,106 | 22,600 | 1,106 |
| 2015-06-08 | 1,128 | 1,134 | 1,119 | 1,120 | 20,700 | 1,120 |
| 2015-06-05 | 1,132 | 1,136 | 1,121 | 1,126 | 18,100 | 1,126 |
| 2015-06-04 | 1,132 | 1,145 | 1,120 | 1,129 | 22,800 | 1,129 |
| 2015-06-03 | 1,114 | 1,134 | 1,113 | 1,128 | 27,100 | 1,128 |
| 2015-06-02 | 1,120 | 1,124 | 1,115 | 1,119 | 16,900 | 1,119 |
| 2015-06-01 | 1,121 | 1,126 | 1,113 | 1,121 | 16,100 | 1,121 |
| 2015-05-29 | 1,124 | 1,129 | 1,118 | 1,121 | 10,200 | 1,121 |
| 2015-05-28 | 1,127 | 1,135 | 1,120 | 1,128 | 14,600 | 1,128 |
| 2015-05-27 | 1,136 | 1,136 | 1,116 | 1,125 | 13,000 | 1,125 |
| 2015-05-26 | 1,129 | 1,142 | 1,129 | 1,136 | 9,200 | 1,136 |
| 2015-05-25 | 1,146 | 1,147 | 1,132 | 1,137 | 17,600 | 1,137 |
| 2015-05-22 | 1,140 | 1,140 | 1,120 | 1,136 | 11,900 | 1,136 |
| 2015-05-21 | 1,145 | 1,155 | 1,130 | 1,136 | 9,900 | 1,136 |
| 2015-05-20 | 1,156 | 1,156 | 1,129 | 1,145 | 10,100 | 1,145 |
| 2015-05-19 | 1,140 | 1,146 | 1,127 | 1,143 | 23,200 | 1,143 |
| 2015-05-18 | 1,128 | 1,140 | 1,111 | 1,131 | 46,900 | 1,131 |
| 2015-05-15 | 1,075 | 1,090 | 1,075 | 1,088 | 14,600 | 1,088 |
| 2015-05-14 | 1,080 | 1,095 | 1,074 | 1,077 | 10,200 | 1,077 |
| 2015-05-13 | 1,081 | 1,085 | 1,071 | 1,082 | 18,100 | 1,082 |
| 2015-05-12 | 1,100 | 1,100 | 1,085 | 1,095 | 7,100 | 1,095 |
| 2015-05-11 | 1,089 | 1,109 | 1,089 | 1,097 | 12,200 | 1,097 |
| 2015-05-08 | 1,064 | 1,092 | 1,060 | 1,082 | 11,100 | 1,082 |
| 2015-05-07 | 1,070 | 1,083 | 1,066 | 1,068 | 15,900 | 1,068 |
| 2015-05-01 | 1,080 | 1,085 | 1,062 | 1,080 | 18,000 | 1,080 |
| 2015-04-30 | 1,100 | 1,101 | 1,080 | 1,094 | 17,100 | 1,094 |
| 2015-04-28 | 1,112 | 1,116 | 1,100 | 1,100 | 19,500 | 1,100 |
| 2015-04-27 | 1,125 | 1,125 | 1,112 | 1,116 | 13,300 | 1,116 |
| 2015-04-24 | 1,138 | 1,138 | 1,118 | 1,123 | 15,400 | 1,123 |
| 2015-04-23 | 1,137 | 1,137 | 1,123 | 1,127 | 12,500 | 1,127 |
| 2015-04-22 | 1,131 | 1,137 | 1,126 | 1,129 | 15,500 | 1,129 |
| 2015-04-21 | 1,120 | 1,134 | 1,116 | 1,126 | 12,900 | 1,126 |
| 2015-04-20 | 1,121 | 1,136 | 1,118 | 1,124 | 9,400 | 1,124 |
| 2015-04-17 | 1,139 | 1,139 | 1,128 | 1,128 | 10,100 | 1,128 |
| 2015-04-16 | 1,134 | 1,137 | 1,125 | 1,136 | 12,100 | 1,136 |
| 2015-04-15 | 1,149 | 1,149 | 1,135 | 1,137 | 12,200 | 1,137 |
| 2015-04-14 | 1,136 | 1,140 | 1,125 | 1,140 | 15,500 | 1,140 |
| 2015-04-13 | 1,140 | 1,146 | 1,132 | 1,136 | 13,300 | 1,136 |
| 2015-04-10 | 1,155 | 1,155 | 1,130 | 1,140 | 23,900 | 1,140 |
| 2015-04-09 | 1,168 | 1,168 | 1,150 | 1,157 | 16,200 | 1,157 |
| 2015-04-08 | 1,166 | 1,176 | 1,151 | 1,160 | 16,900 | 1,160 |
| 2015-04-07 | 1,165 | 1,190 | 1,163 | 1,170 | 16,000 | 1,170 |
| 2015-04-06 | 1,169 | 1,175 | 1,160 | 1,163 | 8,800 | 1,163 |
| 2015-04-03 | 1,160 | 1,168 | 1,154 | 1,165 | 13,100 | 1,165 |
| 2015-04-02 | 1,133 | 1,169 | 1,133 | 1,149 | 16,500 | 1,149 |
| 2015-04-01 | 1,133 | 1,143 | 1,116 | 1,133 | 19,400 | 1,133 |
| 2015-03-31 | 1,168 | 1,177 | 1,144 | 1,147 | 18,200 | 1,147 |
| 2015-03-30 | 1,157 | 1,169 | 1,121 | 1,169 | 23,800 | 1,169 |
| 2015-03-27 | 1,161 | 1,169 | 1,140 | 1,148 | 38,000 | 1,148 |
| 2015-03-26 | 1,181 | 1,188 | 1,165 | 1,179 | 108,900 | 1,179 |
| 2015-03-25 | 1,212 | 1,212 | 1,189 | 1,192 | 24,700 | 1,192 |
| 2015-03-24 | 1,214 | 1,215 | 1,190 | 1,207 | 25,500 | 1,207 |
| 2015-03-23 | 1,220 | 1,220 | 1,201 | 1,215 | 23,700 | 1,215 |
| 2015-03-20 | 1,175 | 1,199 | 1,174 | 1,199 | 25,200 | 1,199 |
| 2015-03-19 | 1,178 | 1,180 | 1,165 | 1,178 | 18,300 | 1,178 |
| 2015-03-18 | 1,157 | 1,178 | 1,150 | 1,170 | 24,500 | 1,170 |
| 2015-03-17 | 1,145 | 1,170 | 1,145 | 1,157 | 26,900 | 1,157 |
| 2015-03-16 | 1,144 | 1,150 | 1,144 | 1,149 | 17,000 | 1,149 |
| 2015-03-13 | 1,150 | 1,150 | 1,138 | 1,142 | 26,900 | 1,142 |
| 2015-03-12 | 1,120 | 1,144 | 1,120 | 1,133 | 36,000 | 1,133 |
| 2015-03-11 | 1,112 | 1,130 | 1,106 | 1,121 | 26,400 | 1,121 |
| 2015-03-10 | 1,110 | 1,117 | 1,100 | 1,112 | 17,800 | 1,112 |
| 2015-03-09 | 1,100 | 1,114 | 1,097 | 1,110 | 15,500 | 1,110 |
| 2015-03-06 | 1,105 | 1,118 | 1,094 | 1,106 | 15,200 | 1,106 |
| 2015-03-05 | 1,097 | 1,112 | 1,097 | 1,108 | 10,000 | 1,108 |
| 2015-03-04 | 1,106 | 1,117 | 1,100 | 1,107 | 23,400 | 1,107 |
| 2015-03-03 | 1,130 | 1,130 | 1,110 | 1,110 | 13,200 | 1,110 |
| 2015-03-02 | 1,112 | 1,124 | 1,109 | 1,118 | 20,600 | 1,118 |
| 2015-02-27 | 1,131 | 1,134 | 1,106 | 1,118 | 21,700 | 1,118 |
| 2015-02-26 | 1,125 | 1,149 | 1,124 | 1,131 | 37,900 | 1,131 |
| 2015-02-25 | 1,125 | 1,128 | 1,115 | 1,125 | 17,300 | 1,125 |
| 2015-02-24 | 1,116 | 1,125 | 1,116 | 1,119 | 15,000 | 1,119 |
| 2015-02-23 | 1,117 | 1,130 | 1,114 | 1,120 | 17,800 | 1,120 |
| 2015-02-20 | 1,121 | 1,121 | 1,107 | 1,117 | 10,800 | 1,117 |
| 2015-02-19 | 1,089 | 1,120 | 1,089 | 1,116 | 26,300 | 1,116 |
| 2015-02-18 | 1,083 | 1,092 | 1,079 | 1,089 | 21,300 | 1,089 |
| 2015-02-17 | 1,082 | 1,084 | 1,080 | 1,083 | 17,000 | 1,083 |
| 2015-02-16 | 1,085 | 1,086 | 1,075 | 1,082 | 28,100 | 1,082 |
| 2015-02-13 | 1,085 | 1,085 | 1,070 | 1,077 | 54,300 | 1,077 |
| 2015-02-12 | 1,080 | 1,082 | 1,064 | 1,064 | 31,200 | 1,064 |
| 2015-02-10 | 1,049 | 1,058 | 1,043 | 1,051 | 17,700 | 1,051 |
| 2015-02-09 | 1,037 | 1,053 | 1,030 | 1,041 | 41,700 | 1,041 |
| 2015-02-06 | 1,067 | 1,075 | 1,016 | 1,036 | 69,600 | 1,036 |
| 2015-02-05 | 1,118 | 1,125 | 1,050 | 1,089 | 42,500 | 1,089 |
| 2015-02-04 | 1,122 | 1,138 | 1,118 | 1,131 | 10,000 | 1,131 |
| 2015-02-03 | 1,147 | 1,156 | 1,112 | 1,119 | 30,500 | 1,119 |
| 2015-02-02 | 1,125 | 1,130 | 1,109 | 1,123 | 20,200 | 1,123 |
| 2015-01-30 | 1,128 | 1,128 | 1,110 | 1,124 | 18,100 | 1,124 |
| 2015-01-29 | 1,102 | 1,135 | 1,096 | 1,105 | 31,200 | 1,105 |
| 2015-01-28 | 1,080 | 1,105 | 1,075 | 1,102 | 40,100 | 1,102 |
| 2015-01-27 | 1,068 | 1,080 | 1,041 | 1,075 | 38,000 | 1,075 |
| 2015-01-26 | 1,055 | 1,069 | 1,054 | 1,056 | 10,400 | 1,056 |
| 2015-01-23 | 1,054 | 1,056 | 1,051 | 1,055 | 12,500 | 1,055 |
| 2015-01-22 | 1,045 | 1,050 | 1,044 | 1,046 | 6,300 | 1,046 |
| 2015-01-21 | 1,056 | 1,058 | 1,048 | 1,048 | 24,100 | 1,048 |
| 2015-01-20 | 1,050 | 1,055 | 1,045 | 1,049 | 24,800 | 1,049 |
| 2015-01-19 | 1,050 | 1,056 | 1,047 | 1,048 | 16,600 | 1,048 |
| 2015-01-16 | 1,050 | 1,050 | 1,038 | 1,043 | 15,700 | 1,043 |
| 2015-01-15 | 1,039 | 1,054 | 1,039 | 1,048 | 11,500 | 1,048 |
| 2015-01-14 | 1,049 | 1,056 | 1,029 | 1,039 | 20,700 | 1,039 |
| 2015-01-13 | 1,055 | 1,055 | 1,040 | 1,049 | 19,000 | 1,049 |
| 2015-01-09 | 1,046 | 1,057 | 1,046 | 1,047 | 8,800 | 1,047 |
| 2015-01-08 | 1,044 | 1,048 | 1,042 | 1,046 | 8,900 | 1,046 |
| 2015-01-07 | 1,040 | 1,048 | 1,040 | 1,042 | 8,400 | 1,042 |
| 2015-01-06 | 1,050 | 1,060 | 1,047 | 1,047 | 17,200 | 1,047 |
| 2015-01-05 | 1,047 | 1,060 | 1,042 | 1,051 | 8,100 | 1,051 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2012-09-26]1株→2株 [2011-09-28]1株→2株 [2008-03-26]1株→2株
