3089 テクノアルファ(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 | 1,265 | 1,282 | 1,258 | 1,278 | 4,500 | 1,278 |
| 2015-12-29 | 1,218 | 1,260 | 1,218 | 1,257 | 7,000 | 1,257 |
| 2015-12-28 | 1,227 | 1,250 | 1,226 | 1,228 | 6,900 | 1,228 |
| 2015-12-25 | 1,256 | 1,256 | 1,222 | 1,222 | 15,500 | 1,222 |
| 2015-12-24 | 1,279 | 1,280 | 1,256 | 1,257 | 8,500 | 1,257 |
| 2015-12-22 | 1,283 | 1,297 | 1,280 | 1,281 | 6,100 | 1,281 |
| 2015-12-21 | 1,306 | 1,310 | 1,282 | 1,282 | 8,700 | 1,282 |
| 2015-12-18 | 1,302 | 1,304 | 1,294 | 1,304 | 3,900 | 1,304 |
| 2015-12-17 | 1,294 | 1,295 | 1,288 | 1,295 | 7,800 | 1,295 |
| 2015-12-16 | 1,291 | 1,293 | 1,288 | 1,289 | 4,000 | 1,289 |
| 2015-12-15 | 1,299 | 1,304 | 1,288 | 1,289 | 4,300 | 1,289 |
| 2015-12-14 | 1,294 | 1,297 | 1,280 | 1,297 | 6,800 | 1,297 |
| 2015-12-11 | 1,285 | 1,294 | 1,281 | 1,294 | 5,800 | 1,294 |
| 2015-12-10 | 1,290 | 1,291 | 1,280 | 1,281 | 7,600 | 1,281 |
| 2015-12-09 | 1,302 | 1,309 | 1,290 | 1,294 | 9,500 | 1,294 |
| 2015-12-08 | 1,321 | 1,327 | 1,302 | 1,302 | 11,200 | 1,302 |
| 2015-12-07 | 1,342 | 1,345 | 1,322 | 1,328 | 9,800 | 1,328 |
| 2015-12-04 | 1,358 | 1,363 | 1,342 | 1,342 | 10,200 | 1,342 |
| 2015-12-03 | 1,364 | 1,366 | 1,358 | 1,359 | 5,600 | 1,359 |
| 2015-12-02 | 1,367 | 1,371 | 1,357 | 1,364 | 11,800 | 1,364 |
| 2015-12-01 | 1,377 | 1,380 | 1,370 | 1,371 | 10,400 | 1,371 |
| 2015-11-30 | 1,391 | 1,392 | 1,378 | 1,378 | 8,500 | 1,378 |
| 2015-11-27 | 1,384 | 1,398 | 1,380 | 1,394 | 16,200 | 1,394 |
| 2015-11-26 | 1,386 | 1,398 | 1,380 | 1,384 | 69,000 | 1,384 |
| 2015-11-25 | 1,470 | 1,473 | 1,460 | 1,460 | 89,500 | 1,460 |
| 2015-11-24 | 1,461 | 1,473 | 1,461 | 1,469 | 23,400 | 1,469 |
| 2015-11-20 | 1,454 | 1,460 | 1,454 | 1,460 | 8,800 | 1,460 |
| 2015-11-19 | 1,461 | 1,461 | 1,454 | 1,459 | 10,400 | 1,459 |
| 2015-11-18 | 1,461 | 1,461 | 1,457 | 1,459 | 11,400 | 1,459 |
| 2015-11-17 | 1,461 | 1,464 | 1,460 | 1,462 | 10,800 | 1,462 |
| 2015-11-16 | 1,469 | 1,469 | 1,461 | 1,465 | 12,500 | 1,465 |
| 2015-11-13 | 1,468 | 1,470 | 1,465 | 1,470 | 8,100 | 1,470 |
| 2015-11-12 | 1,475 | 1,489 | 1,469 | 1,469 | 9,400 | 1,469 |
| 2015-11-11 | 1,489 | 1,489 | 1,470 | 1,475 | 9,900 | 1,475 |
| 2015-11-10 | 1,472 | 1,472 | 1,466 | 1,472 | 6,400 | 1,472 |
| 2015-11-09 | 1,470 | 1,474 | 1,468 | 1,472 | 11,400 | 1,472 |
| 2015-11-06 | 1,470 | 1,479 | 1,470 | 1,470 | 8,800 | 1,470 |
| 2015-11-05 | 1,488 | 1,488 | 1,476 | 1,479 | 7,300 | 1,479 |
| 2015-11-04 | 1,490 | 1,493 | 1,487 | 1,488 | 3,800 | 1,488 |
| 2015-11-02 | 1,500 | 1,500 | 1,487 | 1,487 | 10,400 | 1,487 |
| 2015-10-30 | 1,504 | 1,505 | 1,498 | 1,498 | 7,500 | 1,498 |
| 2015-10-29 | 1,504 | 1,509 | 1,504 | 1,508 | 4,400 | 1,508 |
| 2015-10-28 | 1,506 | 1,509 | 1,501 | 1,502 | 8,000 | 1,502 |
| 2015-10-27 | 1,491 | 1,498 | 1,490 | 1,495 | 2,300 | 1,495 |
| 2015-10-26 | 1,506 | 1,506 | 1,480 | 1,497 | 6,000 | 1,497 |
| 2015-10-23 | 1,480 | 1,489 | 1,473 | 1,477 | 4,500 | 1,477 |
| 2015-10-22 | 1,472 | 1,482 | 1,471 | 1,480 | 2,600 | 1,480 |
| 2015-10-21 | 1,485 | 1,495 | 1,470 | 1,485 | 4,400 | 1,485 |
| 2015-10-20 | 1,519 | 1,519 | 1,440 | 1,485 | 6,900 | 1,485 |
| 2015-10-19 | 1,521 | 1,530 | 1,502 | 1,508 | 4,100 | 1,508 |
| 2015-10-16 | 1,538 | 1,539 | 1,500 | 1,520 | 5,700 | 1,520 |
| 2015-10-15 | 1,564 | 1,564 | 1,538 | 1,538 | 5,900 | 1,538 |
| 2015-10-14 | 1,548 | 1,551 | 1,547 | 1,551 | 2,400 | 1,551 |
| 2015-10-13 | 1,550 | 1,550 | 1,517 | 1,548 | 3,200 | 1,548 |
| 2015-10-09 | 1,540 | 1,543 | 1,540 | 1,540 | 800 | 1,540 |
| 2015-10-08 | 1,542 | 1,543 | 1,522 | 1,528 | 1,800 | 1,528 |
| 2015-10-07 | 1,537 | 1,543 | 1,524 | 1,535 | 1,500 | 1,535 |
| 2015-10-06 | 1,545 | 1,545 | 1,530 | 1,545 | 1,200 | 1,545 |
| 2015-10-05 | 1,530 | 1,545 | 1,520 | 1,535 | 2,000 | 1,535 |
| 2015-10-02 | 1,496 | 1,517 | 1,491 | 1,517 | 2,300 | 1,517 |
| 2015-10-01 | 1,479 | 1,529 | 1,470 | 1,496 | 4,200 | 1,496 |
| 2015-09-30 | 1,504 | 1,530 | 1,504 | 1,515 | 2,900 | 1,515 |
| 2015-09-29 | 1,563 | 1,563 | 1,515 | 1,515 | 5,000 | 1,515 |
| 2015-09-28 | 1,550 | 1,571 | 1,549 | 1,564 | 4,300 | 1,564 |
| 2015-09-25 | 1,540 | 1,540 | 1,521 | 1,530 | 2,900 | 1,530 |
| 2015-09-24 | 1,504 | 1,520 | 1,504 | 1,520 | 3,800 | 1,520 |
| 2015-09-18 | 1,491 | 1,502 | 1,490 | 1,502 | 1,000 | 1,502 |
| 2015-09-17 | 1,490 | 1,497 | 1,490 | 1,491 | 1,100 | 1,491 |
| 2015-09-16 | 1,497 | 1,497 | 1,484 | 1,489 | 400 | 1,489 |
| 2015-09-15 | 1,495 | 1,495 | 1,479 | 1,482 | 1,900 | 1,482 |
| 2015-09-14 | 1,478 | 1,486 | 1,473 | 1,478 | 1,400 | 1,478 |
| 2015-09-11 | 1,465 | 1,479 | 1,460 | 1,478 | 1,800 | 1,478 |
| 2015-09-10 | 1,440 | 1,454 | 1,432 | 1,454 | 900 | 1,454 |
| 2015-09-09 | 1,423 | 1,460 | 1,410 | 1,460 | 2,700 | 1,460 |
| 2015-09-08 | 1,388 | 1,428 | 1,388 | 1,409 | 2,900 | 1,409 |
| 2015-09-07 | 1,450 | 1,450 | 1,389 | 1,389 | 8,500 | 1,389 |
| 2015-09-04 | 1,485 | 1,485 | 1,467 | 1,477 | 3,500 | 1,477 |
| 2015-09-03 | 1,480 | 1,485 | 1,480 | 1,485 | 1,100 | 1,485 |
| 2015-09-02 | 1,407 | 1,487 | 1,407 | 1,460 | 5,100 | 1,460 |
| 2015-09-01 | 1,517 | 1,517 | 1,493 | 1,493 | 4,400 | 1,493 |
| 2015-08-31 | 1,517 | 1,522 | 1,517 | 1,519 | 4,300 | 1,519 |
| 2015-08-28 | 1,518 | 1,518 | 1,493 | 1,517 | 5,900 | 1,517 |
| 2015-08-27 | 1,400 | 1,468 | 1,400 | 1,455 | 6,900 | 1,455 |
| 2015-08-26 | 1,304 | 1,370 | 1,304 | 1,350 | 6,600 | 1,350 |
| 2015-08-25 | 1,212 | 1,389 | 1,200 | 1,270 | 21,500 | 1,270 |
| 2015-08-24 | 1,522 | 1,522 | 1,440 | 1,449 | 15,000 | 1,449 |
| 2015-08-21 | 1,572 | 1,572 | 1,565 | 1,565 | 1,600 | 1,565 |
| 2015-08-20 | 1,577 | 1,589 | 1,571 | 1,580 | 1,500 | 1,580 |
| 2015-08-19 | 1,580 | 1,582 | 1,573 | 1,582 | 1,700 | 1,582 |
| 2015-08-18 | 1,599 | 1,599 | 1,580 | 1,580 | 3,000 | 1,580 |
| 2015-08-17 | 1,596 | 1,599 | 1,596 | 1,599 | 1,400 | 1,599 |
| 2015-08-14 | 1,591 | 1,598 | 1,591 | 1,596 | 1,500 | 1,596 |
| 2015-08-13 | 1,599 | 1,599 | 1,588 | 1,591 | 1,500 | 1,591 |
| 2015-08-12 | 1,590 | 1,603 | 1,586 | 1,600 | 4,900 | 1,600 |
| 2015-08-11 | 1,583 | 1,585 | 1,578 | 1,583 | 2,100 | 1,583 |
| 2015-08-10 | 1,580 | 1,583 | 1,570 | 1,583 | 4,900 | 1,583 |
| 2015-08-07 | 1,575 | 1,632 | 1,547 | 1,570 | 13,200 | 1,570 |
| 2015-08-06 | 1,565 | 1,566 | 1,562 | 1,566 | 2,000 | 1,566 |
| 2015-08-05 | 1,560 | 1,560 | 1,552 | 1,559 | 2,600 | 1,559 |
| 2015-08-04 | 1,555 | 1,558 | 1,555 | 1,556 | 1,800 | 1,556 |
| 2015-08-03 | 1,558 | 1,558 | 1,552 | 1,555 | 2,200 | 1,555 |
| 2015-07-31 | 1,545 | 1,558 | 1,540 | 1,558 | 2,300 | 1,558 |
| 2015-07-30 | 1,554 | 1,554 | 1,544 | 1,544 | 3,100 | 1,544 |
| 2015-07-29 | 1,552 | 1,553 | 1,548 | 1,550 | 1,400 | 1,550 |
| 2015-07-28 | 1,554 | 1,556 | 1,541 | 1,541 | 2,100 | 1,541 |
| 2015-07-27 | 1,555 | 1,555 | 1,550 | 1,554 | 2,100 | 1,554 |
| 2015-07-24 | 1,556 | 1,556 | 1,538 | 1,545 | 2,800 | 1,545 |
| 2015-07-23 | 1,550 | 1,552 | 1,544 | 1,551 | 4,600 | 1,551 |
| 2015-07-22 | 1,558 | 1,558 | 1,537 | 1,550 | 2,200 | 1,550 |
| 2015-07-21 | 1,542 | 1,544 | 1,538 | 1,543 | 2,200 | 1,543 |
| 2015-07-17 | 1,555 | 1,559 | 1,540 | 1,546 | 2,900 | 1,546 |
| 2015-07-16 | 1,543 | 1,555 | 1,543 | 1,550 | 5,300 | 1,550 |
| 2015-07-15 | 1,543 | 1,544 | 1,534 | 1,543 | 1,300 | 1,543 |
| 2015-07-14 | 1,523 | 1,533 | 1,522 | 1,532 | 1,400 | 1,532 |
| 2015-07-13 | 1,516 | 1,520 | 1,516 | 1,520 | 900 | 1,520 |
| 2015-07-10 | 1,512 | 1,527 | 1,508 | 1,516 | 2,000 | 1,516 |
| 2015-07-09 | 1,515 | 1,517 | 1,500 | 1,512 | 4,500 | 1,512 |
| 2015-07-08 | 1,526 | 1,535 | 1,519 | 1,535 | 6,100 | 1,535 |
| 2015-07-07 | 1,524 | 1,528 | 1,524 | 1,526 | 800 | 1,526 |
| 2015-07-06 | 1,530 | 1,535 | 1,522 | 1,522 | 3,500 | 1,522 |
| 2015-07-03 | 1,523 | 1,524 | 1,521 | 1,524 | 1,200 | 1,524 |
| 2015-07-02 | 1,520 | 1,536 | 1,520 | 1,523 | 2,100 | 1,523 |
| 2015-07-01 | 1,511 | 1,535 | 1,510 | 1,521 | 8,000 | 1,521 |
| 2015-06-30 | 1,540 | 1,555 | 1,534 | 1,534 | 5,300 | 1,534 |
| 2015-06-29 | 1,545 | 1,554 | 1,531 | 1,540 | 3,700 | 1,540 |
| 2015-06-26 | 1,555 | 1,561 | 1,555 | 1,561 | 1,300 | 1,561 |
| 2015-06-25 | 1,549 | 1,558 | 1,549 | 1,552 | 1,700 | 1,552 |
| 2015-06-24 | 1,562 | 1,563 | 1,545 | 1,547 | 3,600 | 1,547 |
| 2015-06-23 | 1,566 | 1,576 | 1,550 | 1,562 | 7,800 | 1,562 |
| 2015-06-22 | 1,560 | 1,584 | 1,560 | 1,569 | 5,000 | 1,569 |
| 2015-06-19 | 1,551 | 1,554 | 1,542 | 1,554 | 1,000 | 1,554 |
| 2015-06-18 | 1,533 | 1,558 | 1,533 | 1,550 | 4,700 | 1,550 |
| 2015-06-17 | 1,532 | 1,532 | 1,532 | 1,532 | 500 | 1,532 |
| 2015-06-16 | 1,530 | 1,532 | 1,526 | 1,531 | 1,600 | 1,531 |
| 2015-06-15 | 1,525 | 1,529 | 1,525 | 1,529 | 1,500 | 1,529 |
| 2015-06-12 | 1,529 | 1,529 | 1,523 | 1,524 | 800 | 1,524 |
| 2015-06-11 | 1,523 | 1,528 | 1,521 | 1,523 | 2,400 | 1,523 |
| 2015-06-10 | 1,528 | 1,530 | 1,522 | 1,528 | 600 | 1,528 |
| 2015-06-09 | 1,525 | 1,526 | 1,523 | 1,523 | 900 | 1,523 |
| 2015-06-08 | 1,521 | 1,532 | 1,521 | 1,526 | 2,200 | 1,526 |
| 2015-06-05 | 1,522 | 1,522 | 1,518 | 1,521 | 1,400 | 1,521 |
| 2015-06-04 | 1,514 | 1,530 | 1,514 | 1,522 | 4,200 | 1,522 |
| 2015-06-03 | 1,507 | 1,517 | 1,503 | 1,513 | 2,400 | 1,513 |
| 2015-06-02 | 1,501 | 1,505 | 1,501 | 1,502 | 1,100 | 1,502 |
| 2015-06-01 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 1,500 |
| 2015-05-29 | 1,510 | 1,518 | 1,500 | 1,500 | 1,700 | 1,500 |
| 2015-05-28 | 1,500 | 1,509 | 1,500 | 1,503 | 1,700 | 1,503 |
| 2015-05-27 | 1,500 | 1,502 | 1,498 | 1,500 | 2,900 | 1,500 |
| 2015-05-26 | 1,500 | 1,510 | 1,498 | 1,510 | 2,300 | 1,510 |
| 2015-05-25 | 1,502 | 1,509 | 1,498 | 1,498 | 3,300 | 1,498 |
| 2015-05-22 | 1,500 | 1,500 | 1,499 | 1,500 | 1,300 | 1,500 |
| 2015-05-21 | 1,500 | 1,502 | 1,499 | 1,501 | 1,100 | 1,501 |
| 2015-05-20 | 1,498 | 1,501 | 1,498 | 1,499 | 2,200 | 1,499 |
| 2015-05-19 | 1,502 | 1,502 | 1,496 | 1,498 | 2,900 | 1,498 |
| 2015-05-18 | 1,495 | 1,501 | 1,495 | 1,501 | 2,100 | 1,501 |
| 2015-05-15 | 1,504 | 1,505 | 1,499 | 1,500 | 2,300 | 1,500 |
| 2015-05-14 | 1,502 | 1,504 | 1,501 | 1,504 | 700 | 1,504 |
| 2015-05-13 | 1,498 | 1,500 | 1,498 | 1,500 | 1,000 | 1,500 |
| 2015-05-12 | 1,495 | 1,500 | 1,493 | 1,495 | 2,500 | 1,495 |
| 2015-05-11 | 1,492 | 1,507 | 1,492 | 1,495 | 3,400 | 1,495 |
| 2015-05-08 | 1,502 | 1,505 | 1,502 | 1,502 | 3,400 | 1,502 |
| 2015-05-07 | 1,501 | 1,503 | 1,500 | 1,502 | 4,100 | 1,502 |
| 2015-05-01 | 1,502 | 1,513 | 1,500 | 1,501 | 4,800 | 1,501 |
| 2015-04-30 | 1,505 | 1,511 | 1,500 | 1,504 | 5,100 | 1,504 |
| 2015-04-28 | 1,515 | 1,522 | 1,515 | 1,520 | 3,600 | 1,520 |
| 2015-04-27 | 1,522 | 1,522 | 1,515 | 1,522 | 5,000 | 1,522 |
| 2015-04-24 | 1,523 | 1,523 | 1,515 | 1,520 | 3,600 | 1,520 |
| 2015-04-23 | 1,521 | 1,521 | 1,520 | 1,520 | 600 | 1,520 |
| 2015-04-22 | 1,516 | 1,521 | 1,516 | 1,521 | 1,700 | 1,521 |
| 2015-04-21 | 1,517 | 1,518 | 1,515 | 1,518 | 1,100 | 1,518 |
| 2015-04-20 | 1,516 | 1,519 | 1,516 | 1,517 | 1,000 | 1,517 |
| 2015-04-17 | 1,524 | 1,529 | 1,519 | 1,521 | 1,300 | 1,521 |
| 2015-04-16 | 1,524 | 1,524 | 1,520 | 1,524 | 900 | 1,524 |
| 2015-04-15 | 1,525 | 1,525 | 1,520 | 1,524 | 1,700 | 1,524 |
| 2015-04-14 | 1,517 | 1,524 | 1,517 | 1,524 | 2,000 | 1,524 |
| 2015-04-13 | 1,520 | 1,520 | 1,515 | 1,517 | 1,800 | 1,517 |
| 2015-04-10 | 1,527 | 1,528 | 1,520 | 1,520 | 1,800 | 1,520 |
| 2015-04-09 | 1,521 | 1,530 | 1,521 | 1,524 | 2,000 | 1,524 |
| 2015-04-08 | 1,514 | 1,521 | 1,514 | 1,521 | 700 | 1,521 |
| 2015-04-07 | 1,512 | 1,519 | 1,512 | 1,514 | 1,200 | 1,514 |
| 2015-04-06 | 1,520 | 1,537 | 1,512 | 1,512 | 4,500 | 1,512 |
| 2015-04-03 | 1,494 | 1,512 | 1,490 | 1,512 | 4,000 | 1,512 |
| 2015-04-02 | 1,480 | 1,500 | 1,480 | 1,500 | 4,700 | 1,500 |
| 2015-04-01 | 1,465 | 1,519 | 1,465 | 1,497 | 13,400 | 1,497 |
| 2015-03-31 | 1,560 | 1,563 | 1,541 | 1,545 | 3,400 | 1,545 |
| 2015-03-30 | 1,565 | 1,580 | 1,557 | 1,560 | 3,300 | 1,560 |
| 2015-03-27 | 1,565 | 1,581 | 1,562 | 1,565 | 2,200 | 1,565 |
| 2015-03-26 | 1,563 | 1,569 | 1,563 | 1,563 | 2,500 | 1,563 |
| 2015-03-25 | 1,560 | 1,570 | 1,555 | 1,562 | 3,300 | 1,562 |
| 2015-03-24 | 1,566 | 1,573 | 1,566 | 1,567 | 2,300 | 1,567 |
| 2015-03-23 | 1,570 | 1,574 | 1,566 | 1,568 | 2,300 | 1,568 |
| 2015-03-20 | 1,570 | 1,575 | 1,570 | 1,575 | 1,200 | 1,575 |
| 2015-03-19 | 1,575 | 1,579 | 1,570 | 1,571 | 3,300 | 1,571 |
| 2015-03-18 | 1,595 | 1,603 | 1,580 | 1,581 | 2,800 | 1,581 |
| 2015-03-17 | 1,610 | 1,610 | 1,595 | 1,595 | 1,500 | 1,595 |
| 2015-03-16 | 1,590 | 1,609 | 1,587 | 1,608 | 1,500 | 1,608 |
| 2015-03-13 | 1,606 | 1,606 | 1,592 | 1,592 | 3,000 | 1,592 |
| 2015-03-12 | 1,605 | 1,609 | 1,601 | 1,609 | 2,100 | 1,609 |
| 2015-03-11 | 1,607 | 1,610 | 1,605 | 1,606 | 1,400 | 1,606 |
| 2015-03-10 | 1,607 | 1,613 | 1,607 | 1,613 | 1,900 | 1,613 |
| 2015-03-09 | 1,605 | 1,612 | 1,605 | 1,607 | 2,700 | 1,607 |
| 2015-03-06 | 1,612 | 1,612 | 1,601 | 1,607 | 1,800 | 1,607 |
| 2015-03-05 | 1,607 | 1,614 | 1,604 | 1,613 | 1,100 | 1,613 |
| 2015-03-04 | 1,622 | 1,622 | 1,618 | 1,618 | 2,700 | 1,618 |
| 2015-03-03 | 1,633 | 1,633 | 1,626 | 1,626 | 3,500 | 1,626 |
| 2015-03-02 | 1,635 | 1,637 | 1,630 | 1,633 | 4,300 | 1,633 |
| 2015-02-27 | 1,635 | 1,636 | 1,633 | 1,633 | 2,000 | 1,633 |
| 2015-02-26 | 1,632 | 1,642 | 1,632 | 1,635 | 2,000 | 1,635 |
| 2015-02-25 | 1,645 | 1,646 | 1,632 | 1,632 | 3,700 | 1,632 |
| 2015-02-24 | 1,624 | 1,635 | 1,620 | 1,635 | 2,600 | 1,635 |
| 2015-02-23 | 1,617 | 1,626 | 1,611 | 1,624 | 7,400 | 1,624 |
| 2015-02-20 | 1,618 | 1,618 | 1,605 | 1,611 | 3,100 | 1,611 |
| 2015-02-19 | 1,600 | 1,615 | 1,598 | 1,598 | 7,500 | 1,598 |
| 2015-02-18 | 1,585 | 1,598 | 1,585 | 1,598 | 5,000 | 1,598 |
| 2015-02-17 | 1,578 | 1,581 | 1,578 | 1,580 | 1,400 | 1,580 |
| 2015-02-16 | 1,575 | 1,580 | 1,573 | 1,580 | 2,400 | 1,580 |
| 2015-02-13 | 1,576 | 1,577 | 1,575 | 1,577 | 1,400 | 1,577 |
| 2015-02-12 | 1,579 | 1,579 | 1,570 | 1,575 | 900 | 1,575 |
| 2015-02-10 | 1,577 | 1,579 | 1,566 | 1,566 | 2,600 | 1,566 |
| 2015-02-09 | 1,570 | 1,574 | 1,566 | 1,571 | 1,600 | 1,571 |
| 2015-02-06 | 1,574 | 1,574 | 1,565 | 1,565 | 900 | 1,565 |
| 2015-02-05 | 1,560 | 1,576 | 1,560 | 1,563 | 1,800 | 1,563 |
| 2015-02-04 | 1,574 | 1,575 | 1,560 | 1,573 | 3,200 | 1,573 |
| 2015-02-03 | 1,570 | 1,575 | 1,567 | 1,567 | 1,700 | 1,567 |
| 2015-02-02 | 1,564 | 1,574 | 1,564 | 1,570 | 1,800 | 1,570 |
| 2015-01-30 | 1,570 | 1,571 | 1,564 | 1,564 | 2,400 | 1,564 |
| 2015-01-29 | 1,562 | 1,566 | 1,557 | 1,566 | 1,800 | 1,566 |
| 2015-01-28 | 1,556 | 1,565 | 1,556 | 1,560 | 1,100 | 1,560 |
| 2015-01-27 | 1,560 | 1,564 | 1,555 | 1,564 | 2,400 | 1,564 |
| 2015-01-26 | 1,547 | 1,557 | 1,547 | 1,550 | 3,100 | 1,550 |
| 2015-01-23 | 1,550 | 1,559 | 1,545 | 1,547 | 2,600 | 1,547 |
| 2015-01-22 | 1,550 | 1,550 | 1,543 | 1,550 | 600 | 1,550 |
| 2015-01-21 | 1,552 | 1,554 | 1,542 | 1,543 | 2,600 | 1,543 |
| 2015-01-20 | 1,546 | 1,546 | 1,543 | 1,545 | 1,600 | 1,545 |
| 2015-01-19 | 1,539 | 1,556 | 1,539 | 1,547 | 400 | 1,547 |
| 2015-01-16 | 1,550 | 1,551 | 1,539 | 1,539 | 2,400 | 1,539 |
| 2015-01-15 | 1,550 | 1,550 | 1,543 | 1,550 | 1,900 | 1,550 |
| 2015-01-14 | 1,544 | 1,550 | 1,541 | 1,542 | 1,400 | 1,542 |
| 2015-01-13 | 1,550 | 1,550 | 1,541 | 1,544 | 2,900 | 1,544 |
| 2015-01-09 | 1,559 | 1,559 | 1,551 | 1,551 | 4,100 | 1,551 |
| 2015-01-08 | 1,560 | 1,569 | 1,560 | 1,563 | 1,700 | 1,563 |
| 2015-01-07 | 1,557 | 1,575 | 1,557 | 1,558 | 2,100 | 1,558 |
| 2015-01-06 | 1,571 | 1,573 | 1,563 | 1,563 | 2,400 | 1,563 |
| 2015-01-05 | 1,552 | 1,572 | 1,552 | 1,572 | 2,400 | 1,572 |
分割・併合履歴 ： [2010-11-26]1株→200株
