3093 (株)トレジャー・ファクトリー 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 | 1,080 | 1,119 | 1,080 | 1,117 | 44,800 | 558.50 |
| 2015-12-29 | 1,039 | 1,078 | 1,039 | 1,076 | 27,700 | 538 |
| 2015-12-28 | 1,040 | 1,060 | 1,036 | 1,039 | 34,800 | 519.50 |
| 2015-12-25 | 1,014 | 1,037 | 1,012 | 1,020 | 45,400 | 510 |
| 2015-12-24 | 1,036 | 1,046 | 1,010 | 1,012 | 45,100 | 506 |
| 2015-12-22 | 1,033 | 1,057 | 1,033 | 1,037 | 42,600 | 518.50 |
| 2015-12-21 | 1,021 | 1,039 | 1,015 | 1,036 | 53,500 | 518 |
| 2015-12-18 | 1,052 | 1,061 | 1,021 | 1,021 | 81,800 | 510.50 |
| 2015-12-17 | 1,056 | 1,083 | 1,038 | 1,064 | 71,700 | 532 |
| 2015-12-16 | 1,078 | 1,078 | 1,055 | 1,056 | 26,300 | 528 |
| 2015-12-15 | 1,073 | 1,096 | 1,071 | 1,071 | 29,300 | 535.50 |
| 2015-12-14 | 1,070 | 1,084 | 1,028 | 1,073 | 76,700 | 536.50 |
| 2015-12-11 | 1,116 | 1,119 | 1,096 | 1,100 | 42,900 | 550 |
| 2015-12-10 | 1,137 | 1,150 | 1,096 | 1,103 | 71,900 | 551.50 |
| 2015-12-09 | 1,154 | 1,169 | 1,137 | 1,137 | 41,000 | 568.50 |
| 2015-12-08 | 1,191 | 1,206 | 1,152 | 1,154 | 55,500 | 577 |
| 2015-12-07 | 1,191 | 1,220 | 1,191 | 1,194 | 20,800 | 597 |
| 2015-12-04 | 1,182 | 1,215 | 1,182 | 1,191 | 43,100 | 595.50 |
| 2015-12-03 | 1,220 | 1,224 | 1,195 | 1,211 | 48,900 | 605.50 |
| 2015-12-02 | 1,231 | 1,235 | 1,214 | 1,231 | 25,300 | 615.50 |
| 2015-12-01 | 1,228 | 1,243 | 1,225 | 1,239 | 32,700 | 619.50 |
| 2015-11-30 | 1,260 | 1,262 | 1,205 | 1,215 | 55,300 | 607.50 |
| 2015-11-27 | 1,275 | 1,280 | 1,260 | 1,262 | 18,100 | 631 |
| 2015-11-26 | 1,297 | 1,297 | 1,271 | 1,284 | 35,100 | 642 |
| 2015-11-25 | 1,288 | 1,291 | 1,271 | 1,271 | 24,200 | 635.50 |
| 2015-11-24 | 1,275 | 1,294 | 1,275 | 1,288 | 45,600 | 644 |
| 2015-11-20 | 1,252 | 1,282 | 1,252 | 1,276 | 45,000 | 638 |
| 2015-11-19 | 1,308 | 1,319 | 1,250 | 1,260 | 115,300 | 630 |
| 2015-11-18 | 1,295 | 1,339 | 1,293 | 1,326 | 77,900 | 663 |
| 2015-11-17 | 1,266 | 1,319 | 1,238 | 1,288 | 120,700 | 644 |
| 2015-11-16 | 1,266 | 1,266 | 1,232 | 1,236 | 49,100 | 618 |
| 2015-11-13 | 1,253 | 1,278 | 1,235 | 1,269 | 71,300 | 634.50 |
| 2015-11-12 | 1,250 | 1,290 | 1,232 | 1,275 | 158,100 | 637.50 |
| 2015-11-11 | 1,220 | 1,225 | 1,185 | 1,198 | 47,500 | 599 |
| 2015-11-10 | 1,153 | 1,208 | 1,153 | 1,204 | 120,600 | 602 |
| 2015-11-09 | 1,165 | 1,180 | 1,145 | 1,159 | 52,000 | 579.50 |
| 2015-11-06 | 1,128 | 1,165 | 1,127 | 1,160 | 47,500 | 580 |
| 2015-11-05 | 1,169 | 1,172 | 1,127 | 1,128 | 45,800 | 564 |
| 2015-11-04 | 1,164 | 1,194 | 1,164 | 1,169 | 36,600 | 584.50 |
| 2015-11-02 | 1,190 | 1,191 | 1,147 | 1,149 | 49,800 | 574.50 |
| 2015-10-30 | 1,200 | 1,200 | 1,172 | 1,184 | 36,100 | 592 |
| 2015-10-29 | 1,185 | 1,200 | 1,176 | 1,194 | 68,800 | 597 |
| 2015-10-28 | 1,170 | 1,178 | 1,152 | 1,176 | 39,500 | 588 |
| 2015-10-27 | 1,196 | 1,198 | 1,165 | 1,168 | 45,800 | 584 |
| 2015-10-26 | 1,211 | 1,211 | 1,187 | 1,190 | 55,800 | 595 |
| 2015-10-23 | 1,229 | 1,229 | 1,186 | 1,198 | 112,000 | 599 |
| 2015-10-22 | 1,200 | 1,208 | 1,184 | 1,197 | 62,900 | 598.50 |
| 2015-10-21 | 1,230 | 1,269 | 1,195 | 1,205 | 98,100 | 602.50 |
| 2015-10-20 | 1,270 | 1,271 | 1,228 | 1,230 | 58,400 | 615 |
| 2015-10-19 | 1,229 | 1,279 | 1,210 | 1,263 | 71,900 | 631.50 |
| 2015-10-16 | 1,270 | 1,270 | 1,207 | 1,229 | 142,800 | 614.50 |
| 2015-10-15 | 1,261 | 1,306 | 1,260 | 1,270 | 106,700 | 635 |
| 2015-10-14 | 1,354 | 1,382 | 1,300 | 1,301 | 145,600 | 650.50 |
| 2015-10-13 | 1,623 | 1,624 | 1,383 | 1,414 | 130,600 | 707 |
| 2015-10-09 | 1,590 | 1,647 | 1,565 | 1,630 | 62,600 | 815 |
| 2015-10-08 | 1,590 | 1,599 | 1,570 | 1,599 | 28,500 | 799.50 |
| 2015-10-07 | 1,548 | 1,592 | 1,514 | 1,592 | 32,800 | 796 |
| 2015-10-06 | 1,587 | 1,591 | 1,550 | 1,587 | 28,300 | 793.50 |
| 2015-10-05 | 1,583 | 1,583 | 1,550 | 1,567 | 13,300 | 783.50 |
| 2015-10-02 | 1,600 | 1,600 | 1,538 | 1,543 | 14,800 | 771.50 |
| 2015-10-01 | 1,575 | 1,594 | 1,558 | 1,584 | 29,500 | 792 |
| 2015-09-30 | 1,526 | 1,566 | 1,525 | 1,551 | 39,600 | 775.50 |
| 2015-09-29 | 1,513 | 1,549 | 1,506 | 1,506 | 51,100 | 753 |
| 2015-09-28 | 1,498 | 1,540 | 1,476 | 1,540 | 37,600 | 770 |
| 2015-09-25 | 1,476 | 1,493 | 1,457 | 1,493 | 25,300 | 746.50 |
| 2015-09-24 | 1,473 | 1,500 | 1,469 | 1,482 | 27,300 | 741 |
| 2015-09-18 | 1,500 | 1,503 | 1,450 | 1,481 | 50,600 | 740.50 |
| 2015-09-17 | 1,408 | 1,503 | 1,407 | 1,496 | 110,500 | 748 |
| 2015-09-16 | 1,380 | 1,400 | 1,352 | 1,399 | 27,400 | 699.50 |
| 2015-09-15 | 1,400 | 1,400 | 1,347 | 1,363 | 19,100 | 681.50 |
| 2015-09-14 | 1,398 | 1,404 | 1,361 | 1,367 | 18,600 | 683.50 |
| 2015-09-11 | 1,380 | 1,428 | 1,380 | 1,400 | 32,100 | 700 |
| 2015-09-10 | 1,367 | 1,394 | 1,316 | 1,385 | 33,500 | 692.50 |
| 2015-09-09 | 1,361 | 1,399 | 1,307 | 1,392 | 62,400 | 696 |
| 2015-09-08 | 1,300 | 1,339 | 1,265 | 1,313 | 53,900 | 656.50 |
| 2015-09-07 | 1,299 | 1,324 | 1,216 | 1,302 | 49,800 | 651 |
| 2015-09-04 | 1,280 | 1,326 | 1,252 | 1,306 | 83,900 | 653 |
| 2015-09-03 | 1,242 | 1,297 | 1,242 | 1,285 | 37,800 | 642.50 |
| 2015-09-02 | 1,150 | 1,259 | 1,150 | 1,220 | 41,300 | 610 |
| 2015-09-01 | 1,281 | 1,281 | 1,211 | 1,220 | 41,400 | 610 |
| 2015-08-31 | 1,300 | 1,300 | 1,275 | 1,293 | 32,500 | 646.50 |
| 2015-08-28 | 1,330 | 1,330 | 1,272 | 1,290 | 38,300 | 645 |
| 2015-08-27 | 1,300 | 1,328 | 1,272 | 1,288 | 55,400 | 644 |
| 2015-08-26 | 1,210 | 1,330 | 1,166 | 1,330 | 114,100 | 665 |
| 2015-08-25 | 1,100 | 1,255 | 1,060 | 1,121 | 213,700 | 560.50 |
| 2015-08-24 | 1,347 | 1,392 | 1,181 | 1,274 | 201,200 | 637 |
| 2015-08-21 | 1,425 | 1,449 | 1,380 | 1,402 | 77,600 | 701 |
| 2015-08-20 | 1,455 | 1,469 | 1,435 | 1,440 | 18,700 | 720 |
| 2015-08-19 | 1,475 | 1,475 | 1,446 | 1,446 | 21,900 | 723 |
| 2015-08-18 | 1,511 | 1,511 | 1,455 | 1,471 | 85,400 | 735.50 |
| 2015-08-17 | 1,444 | 1,474 | 1,444 | 1,470 | 25,600 | 735 |
| 2015-08-14 | 1,460 | 1,465 | 1,435 | 1,435 | 19,400 | 717.50 |
| 2015-08-13 | 1,420 | 1,455 | 1,420 | 1,445 | 24,500 | 722.50 |
| 2015-08-12 | 1,454 | 1,454 | 1,426 | 1,432 | 21,000 | 716 |
| 2015-08-11 | 1,444 | 1,466 | 1,443 | 1,450 | 20,800 | 725 |
| 2015-08-10 | 1,458 | 1,469 | 1,443 | 1,446 | 26,900 | 723 |
| 2015-08-07 | 1,471 | 1,471 | 1,440 | 1,457 | 29,400 | 728.50 |
| 2015-08-06 | 1,446 | 1,473 | 1,426 | 1,469 | 45,800 | 734.50 |
| 2015-08-05 | 1,431 | 1,447 | 1,421 | 1,432 | 52,700 | 716 |
| 2015-08-04 | 1,449 | 1,462 | 1,425 | 1,450 | 42,000 | 725 |
| 2015-08-03 | 1,476 | 1,476 | 1,435 | 1,451 | 56,400 | 725.50 |
| 2015-07-31 | 1,461 | 1,483 | 1,423 | 1,483 | 91,600 | 741.50 |
| 2015-07-30 | 1,492 | 1,496 | 1,452 | 1,461 | 38,500 | 730.50 |
| 2015-07-29 | 1,489 | 1,509 | 1,482 | 1,482 | 26,200 | 741 |
| 2015-07-28 | 1,457 | 1,487 | 1,440 | 1,480 | 43,200 | 740 |
| 2015-07-27 | 1,512 | 1,512 | 1,475 | 1,487 | 47,500 | 743.50 |
| 2015-07-24 | 1,560 | 1,560 | 1,507 | 1,528 | 56,000 | 764 |
| 2015-07-23 | 1,500 | 1,587 | 1,500 | 1,573 | 167,700 | 786.50 |
| 2015-07-22 | 1,502 | 1,506 | 1,473 | 1,499 | 55,600 | 749.50 |
| 2015-07-21 | 1,468 | 1,515 | 1,468 | 1,506 | 100,000 | 753 |
| 2015-07-17 | 1,468 | 1,468 | 1,443 | 1,453 | 64,300 | 726.50 |
| 2015-07-16 | 1,456 | 1,491 | 1,433 | 1,475 | 78,900 | 737.50 |
| 2015-07-15 | 1,482 | 1,498 | 1,445 | 1,460 | 91,300 | 730 |
| 2015-07-14 | 1,500 | 1,509 | 1,472 | 1,482 | 80,100 | 741 |
| 2015-07-13 | 1,550 | 1,550 | 1,472 | 1,488 | 171,300 | 744 |
| 2015-07-10 | 1,735 | 1,747 | 1,462 | 1,468 | 380,900 | 734 |
| 2015-07-09 | 1,568 | 1,715 | 1,477 | 1,711 | 197,500 | 855.50 |
| 2015-07-08 | 1,610 | 1,632 | 1,550 | 1,623 | 109,300 | 811.50 |
| 2015-07-07 | 1,569 | 1,638 | 1,566 | 1,635 | 159,100 | 817.50 |
| 2015-07-06 | 1,529 | 1,558 | 1,519 | 1,549 | 125,300 | 774.50 |
| 2015-07-03 | 1,505 | 1,534 | 1,471 | 1,530 | 115,400 | 765 |
| 2015-07-02 | 1,491 | 1,510 | 1,454 | 1,491 | 62,700 | 745.50 |
| 2015-07-01 | 1,427 | 1,455 | 1,427 | 1,432 | 30,900 | 716 |
| 2015-06-30 | 1,400 | 1,431 | 1,398 | 1,424 | 34,000 | 712 |
| 2015-06-29 | 1,419 | 1,449 | 1,403 | 1,421 | 34,400 | 710.50 |
| 2015-06-26 | 1,475 | 1,476 | 1,450 | 1,451 | 37,300 | 725.50 |
| 2015-06-25 | 1,490 | 1,502 | 1,473 | 1,476 | 28,300 | 738 |
| 2015-06-24 | 1,527 | 1,527 | 1,490 | 1,506 | 49,800 | 753 |
| 2015-06-23 | 1,475 | 1,529 | 1,461 | 1,527 | 82,500 | 763.50 |
| 2015-06-22 | 1,428 | 1,472 | 1,428 | 1,465 | 35,200 | 732.50 |
| 2015-06-19 | 1,428 | 1,436 | 1,419 | 1,427 | 21,200 | 713.50 |
| 2015-06-18 | 1,450 | 1,450 | 1,417 | 1,428 | 31,100 | 714 |
| 2015-06-17 | 1,465 | 1,465 | 1,416 | 1,431 | 38,600 | 715.50 |
| 2015-06-16 | 1,486 | 1,498 | 1,428 | 1,435 | 77,400 | 717.50 |
| 2015-06-15 | 1,519 | 1,519 | 1,486 | 1,502 | 19,200 | 751 |
| 2015-06-12 | 1,480 | 1,505 | 1,476 | 1,495 | 27,700 | 747.50 |
| 2015-06-11 | 1,432 | 1,478 | 1,432 | 1,475 | 19,500 | 737.50 |
| 2015-06-10 | 1,451 | 1,467 | 1,421 | 1,427 | 34,200 | 713.50 |
| 2015-06-09 | 1,510 | 1,510 | 1,431 | 1,468 | 42,200 | 734 |
| 2015-06-08 | 1,508 | 1,518 | 1,496 | 1,510 | 17,300 | 755 |
| 2015-06-05 | 1,490 | 1,518 | 1,490 | 1,505 | 23,900 | 752.50 |
| 2015-06-04 | 1,519 | 1,519 | 1,482 | 1,497 | 31,900 | 748.50 |
| 2015-06-03 | 1,499 | 1,510 | 1,482 | 1,508 | 23,900 | 754 |
| 2015-06-02 | 1,474 | 1,507 | 1,474 | 1,497 | 21,000 | 748.50 |
| 2015-06-01 | 1,456 | 1,483 | 1,456 | 1,474 | 33,100 | 737 |
| 2015-05-29 | 1,498 | 1,499 | 1,481 | 1,486 | 36,300 | 743 |
| 2015-05-28 | 1,507 | 1,511 | 1,485 | 1,498 | 21,800 | 749 |
| 2015-05-27 | 1,500 | 1,521 | 1,489 | 1,507 | 19,300 | 753.50 |
| 2015-05-26 | 3,045 | 3,055 | 3,020 | 3,035 | 19,700 | 758.75 |
| 2015-05-25 | 3,035 | 3,045 | 3,020 | 3,040 | 12,200 | 760 |
| 2015-05-22 | 3,030 | 3,035 | 2,993 | 3,005 | 20,600 | 751.25 |
| 2015-05-21 | 3,040 | 3,050 | 3,030 | 3,040 | 9,800 | 760 |
| 2015-05-20 | 3,040 | 3,045 | 3,025 | 3,040 | 14,400 | 760 |
| 2015-05-19 | 3,025 | 3,080 | 3,015 | 3,030 | 80,500 | 757.50 |
| 2015-05-18 | 3,120 | 3,160 | 3,095 | 3,095 | 21,400 | 773.75 |
| 2015-05-15 | 3,140 | 3,160 | 3,105 | 3,125 | 11,200 | 781.25 |
| 2015-05-14 | 3,140 | 3,140 | 3,095 | 3,105 | 6,800 | 776.25 |
| 2015-05-13 | 3,145 | 3,155 | 3,080 | 3,140 | 20,000 | 785 |
| 2015-05-12 | 3,135 | 3,135 | 3,100 | 3,125 | 10,900 | 781.25 |
| 2015-05-11 | 3,170 | 3,195 | 3,120 | 3,155 | 9,300 | 788.75 |
| 2015-05-08 | 3,190 | 3,240 | 3,125 | 3,200 | 13,500 | 800 |
| 2015-05-07 | 3,260 | 3,260 | 3,180 | 3,190 | 16,700 | 797.50 |
| 2015-05-01 | 3,285 | 3,285 | 3,185 | 3,260 | 28,400 | 815 |
| 2015-04-30 | 3,190 | 3,335 | 3,160 | 3,285 | 45,900 | 821.25 |
| 2015-04-28 | 3,090 | 3,185 | 3,070 | 3,135 | 43,200 | 783.75 |
| 2015-04-27 | 3,150 | 3,160 | 3,070 | 3,090 | 19,000 | 772.50 |
| 2015-04-24 | 3,175 | 3,175 | 3,110 | 3,130 | 14,900 | 782.50 |
| 2015-04-23 | 3,120 | 3,200 | 3,120 | 3,175 | 26,900 | 793.75 |
| 2015-04-22 | 3,155 | 3,195 | 3,135 | 3,140 | 27,500 | 785 |
| 2015-04-21 | 3,190 | 3,245 | 3,125 | 3,220 | 39,800 | 805 |
| 2015-04-20 | 3,050 | 3,195 | 3,025 | 3,175 | 22,000 | 793.75 |
| 2015-04-17 | 3,145 | 3,205 | 3,075 | 3,090 | 36,500 | 772.50 |
| 2015-04-16 | 3,300 | 3,305 | 3,105 | 3,145 | 42,500 | 786.25 |
| 2015-04-15 | 3,320 | 3,385 | 3,170 | 3,290 | 69,300 | 822.50 |
| 2015-04-14 | 3,240 | 3,310 | 3,100 | 3,280 | 134,800 | 820 |
| 2015-04-13 | 3,100 | 3,100 | 2,903 | 2,935 | 88,500 | 733.75 |
| 2015-04-10 | 2,879 | 3,150 | 2,832 | 3,150 | 116,500 | 787.50 |
| 2015-04-09 | 2,847 | 2,850 | 2,815 | 2,845 | 27,100 | 711.25 |
| 2015-04-08 | 2,778 | 2,820 | 2,750 | 2,812 | 32,500 | 703 |
| 2015-04-07 | 2,760 | 2,772 | 2,730 | 2,752 | 19,200 | 688 |
| 2015-04-06 | 2,698 | 2,745 | 2,696 | 2,740 | 16,400 | 685 |
| 2015-04-03 | 2,682 | 2,687 | 2,656 | 2,687 | 8,300 | 671.75 |
| 2015-04-02 | 2,670 | 2,692 | 2,650 | 2,675 | 10,500 | 668.75 |
| 2015-04-01 | 2,614 | 2,680 | 2,592 | 2,678 | 14,400 | 669.50 |
| 2015-03-31 | 2,645 | 2,645 | 2,598 | 2,614 | 8,200 | 653.50 |
| 2015-03-30 | 2,580 | 2,609 | 2,550 | 2,598 | 11,200 | 649.50 |
| 2015-03-27 | 2,598 | 2,637 | 2,550 | 2,575 | 15,100 | 643.75 |
| 2015-03-26 | 2,620 | 2,631 | 2,561 | 2,598 | 20,500 | 649.50 |
| 2015-03-25 | 2,655 | 2,688 | 2,620 | 2,640 | 20,300 | 660 |
| 2015-03-24 | 2,747 | 2,769 | 2,671 | 2,689 | 12,700 | 672.25 |
| 2015-03-23 | 2,774 | 2,782 | 2,700 | 2,723 | 16,600 | 680.75 |
| 2015-03-20 | 2,686 | 2,768 | 2,681 | 2,756 | 25,900 | 689 |
| 2015-03-19 | 2,714 | 2,728 | 2,671 | 2,688 | 21,600 | 672 |
| 2015-03-18 | 2,671 | 2,715 | 2,650 | 2,700 | 20,900 | 675 |
| 2015-03-17 | 2,682 | 2,710 | 2,634 | 2,708 | 24,600 | 677 |
| 2015-03-16 | 2,700 | 2,730 | 2,657 | 2,686 | 21,600 | 671.50 |
| 2015-03-13 | 2,633 | 2,722 | 2,592 | 2,688 | 57,600 | 672 |
| 2015-03-12 | 2,660 | 2,686 | 2,611 | 2,625 | 24,800 | 656.25 |
| 2015-03-11 | 2,691 | 2,715 | 2,652 | 2,655 | 28,500 | 663.75 |
| 2015-03-10 | 2,792 | 2,793 | 2,710 | 2,738 | 25,000 | 684.50 |
| 2015-03-09 | 2,662 | 2,775 | 2,662 | 2,758 | 28,000 | 689.50 |
| 2015-03-06 | 2,660 | 2,710 | 2,651 | 2,697 | 16,900 | 674.25 |
| 2015-03-05 | 2,602 | 2,676 | 2,602 | 2,661 | 20,200 | 665.25 |
| 2015-03-04 | 2,548 | 2,605 | 2,515 | 2,600 | 32,200 | 650 |
| 2015-03-03 | 2,644 | 2,665 | 2,560 | 2,564 | 41,100 | 641 |
| 2015-03-02 | 2,735 | 2,742 | 2,675 | 2,684 | 24,000 | 671 |
| 2015-02-27 | 2,741 | 2,764 | 2,716 | 2,757 | 13,600 | 689.25 |
| 2015-02-26 | 2,731 | 2,749 | 2,706 | 2,748 | 10,600 | 687 |
| 2015-02-25 | 2,700 | 2,744 | 2,677 | 2,731 | 30,300 | 682.75 |
| 2015-02-24 | 2,810 | 2,810 | 2,730 | 2,736 | 26,100 | 684 |
| 2015-02-23 | 2,770 | 2,815 | 2,755 | 2,811 | 16,700 | 702.75 |
| 2015-02-20 | 2,775 | 2,799 | 2,744 | 2,765 | 12,600 | 691.25 |
| 2015-02-19 | 2,701 | 2,811 | 2,701 | 2,802 | 18,100 | 700.50 |
| 2015-02-18 | 2,701 | 2,749 | 2,691 | 2,705 | 23,800 | 676.25 |
| 2015-02-17 | 2,728 | 2,764 | 2,670 | 2,732 | 29,800 | 683 |
| 2015-02-16 | 2,840 | 2,867 | 2,751 | 2,755 | 38,800 | 688.75 |
| 2015-02-13 | 2,900 | 2,900 | 2,862 | 2,866 | 18,700 | 716.50 |
| 2015-02-12 | 2,900 | 2,930 | 2,857 | 2,891 | 28,700 | 722.75 |
| 2015-02-10 | 2,860 | 2,898 | 2,840 | 2,898 | 15,300 | 724.50 |
| 2015-02-09 | 2,824 | 2,923 | 2,814 | 2,888 | 24,300 | 722 |
| 2015-02-06 | 2,940 | 2,940 | 2,802 | 2,830 | 18,000 | 707.50 |
| 2015-02-05 | 2,838 | 2,925 | 2,810 | 2,891 | 14,700 | 722.75 |
| 2015-02-04 | 2,818 | 2,878 | 2,790 | 2,846 | 24,600 | 711.50 |
| 2015-02-03 | 2,915 | 2,945 | 2,800 | 2,829 | 28,600 | 707.25 |
| 2015-02-02 | 2,869 | 2,948 | 2,826 | 2,923 | 33,200 | 730.75 |
| 2015-01-30 | 3,010 | 3,170 | 2,912 | 2,918 | 63,500 | 729.50 |
| 2015-01-29 | 2,892 | 3,085 | 2,892 | 3,010 | 130,400 | 752.50 |
| 2015-01-28 | 2,829 | 2,980 | 2,829 | 2,978 | 63,600 | 744.50 |
| 2015-01-27 | 2,837 | 2,837 | 2,770 | 2,781 | 23,400 | 695.25 |
| 2015-01-26 | 2,730 | 2,877 | 2,725 | 2,837 | 45,600 | 709.25 |
| 2015-01-23 | 2,900 | 2,912 | 2,738 | 2,751 | 71,500 | 687.75 |
| 2015-01-22 | 3,005 | 3,095 | 2,930 | 2,955 | 45,800 | 738.75 |
| 2015-01-21 | 2,948 | 3,095 | 2,910 | 3,050 | 41,300 | 762.50 |
| 2015-01-20 | 2,830 | 3,015 | 2,830 | 2,972 | 63,000 | 743 |
| 2015-01-19 | 2,800 | 2,869 | 2,755 | 2,830 | 59,700 | 707.50 |
| 2015-01-16 | 2,559 | 2,700 | 2,537 | 2,700 | 53,200 | 675 |
| 2015-01-15 | 2,625 | 2,709 | 2,500 | 2,601 | 62,700 | 650.25 |
| 2015-01-14 | 2,595 | 2,717 | 2,510 | 2,658 | 89,600 | 664.50 |
| 2015-01-13 | 2,510 | 2,600 | 2,509 | 2,590 | 43,500 | 647.50 |
| 2015-01-09 | 2,477 | 2,515 | 2,477 | 2,504 | 13,300 | 626 |
| 2015-01-08 | 2,480 | 2,520 | 2,451 | 2,477 | 14,600 | 619.25 |
| 2015-01-07 | 2,609 | 2,610 | 2,491 | 2,493 | 31,500 | 623.25 |
| 2015-01-06 | 2,579 | 2,628 | 2,561 | 2,601 | 27,500 | 650.25 |
| 2015-01-05 | 2,500 | 2,649 | 2,499 | 2,640 | 52,800 | 660 |
分割・併合履歴 ： [2023-02-27]1株→2株 [2015-05-27]1株→2株 [2014-08-27]1株→2株 [2010-02-24]1株→200株
